[{"d":"1992-04-07","o":86.67,"h":91.67,"l":80.83,"c":83.33,"v":440400},{"d":"1992-04-08","o":81.67,"h":83.33,"l":76.67,"c":78.33,"v":82920},{"d":"1992-04-09","o":81.67,"h":81.67,"l":76.67,"c":81.67,"v":26460},{"d":"1992-04-10","o":81.67,"h":81.67,"l":78.33,"c":78.33,"v":16395},{"d":"1992-04-13","o":81.67,"h":81.67,"l":78.33,"c":81.67,"v":1890},{"d":"1992-04-14","o":81.67,"h":88.33,"l":78.33,"c":88.33,"v":48030},{"d":"1992-04-15","o":93.33,"h":95,"l":88.33,"c":90,"v":24825},{"d":"1992-04-16","o":90,"h":93.33,"l":88.33,"c":88.33,"v":11460},{"d":"1992-04-20","o":93.33,"h":93.33,"l":83.33,"c":84.17,"v":9510},{"d":"1992-04-21","o":86.67,"h":86.67,"l":80,"c":83.33,"v":13650},{"d":"1992-04-22","o":80,"h":85,"l":80,"c":85,"v":2565},{"d":"1992-04-23","o":83.33,"h":86.67,"l":83.33,"c":86.67,"v":2970},{"d":"1992-04-24","o":86.67,"h":86.67,"l":83.33,"c":86.67,"v":1395},{"d":"1992-04-27","o":86.67,"h":86.67,"l":83.33,"c":86.67,"v":5865},{"d":"1992-04-28","o":86.67,"h":86.67,"l":77.5,"c":77.5,"v":11085},{"d":"1992-04-29","o":77.5,"h":80,"l":76.67,"c":78.33,"v":21525},{"d":"1992-04-30","o":76.67,"h":85,"l":76.67,"c":81.67,"v":10680},{"d":"1992-05-01","o":85,"h":86.67,"l":81.67,"c":84.17,"v":4365},{"d":"1992-05-04","o":86.67,"h":86.67,"l":83.33,"c":85,"v":2520},{"d":"1992-05-05","o":85,"h":86.67,"l":83.33,"c":86.67,"v":3960},{"d":"1992-05-06","o":86.67,"h":86.67,"l":83.33,"c":86.67,"v":1530},{"d":"1992-05-07","o":86.67,"h":86.67,"l":83.33,"c":85,"v":1680},{"d":"1992-05-08","o":83.33,"h":86.67,"l":83.33,"c":85,"v":1455},{"d":"1992-05-11","o":86.67,"h":86.67,"l":83.33,"c":83.33,"v":7245},{"d":"1992-05-12","o":85,"h":86.67,"l":80.83,"c":80.83,"v":12090},{"d":"1992-05-13","o":80,"h":85,"l":80,"c":80,"v":5070},{"d":"1992-05-14","o":80,"h":85,"l":80,"c":82.5,"v":3495},{"d":"1992-05-15","o":81.67,"h":83.33,"l":80,"c":81.67,"v":2130},{"d":"1992-05-18","o":83.33,"h":86.67,"l":83.33,"c":85,"v":1740},{"d":"1992-05-19","o":81.67,"h":86.67,"l":81.67,"c":83.33,"v":2565},{"d":"1992-05-20","o":86.67,"h":86.67,"l":80,"c":80,"v":1440},{"d":"1992-05-21","o":85,"h":85,"l":80,"c":85,"v":1275},{"d":"1992-05-22","o":85,"h":85,"l":81.67,"c":85,"v":1020},{"d":"1992-05-26","o":85,"h":85,"l":82.5,"c":85,"v":240},{"d":"1992-05-27","o":85,"h":85,"l":80,"c":85,"v":3390},{"d":"1992-05-28","o":81.67,"h":85,"l":78.33,"c":80,"v":6735},{"d":"1992-05-29","o":78.33,"h":81.67,"l":73.33,"c":75,"v":25005},{"d":"1992-06-01","o":76.67,"h":78.33,"l":76.67,"c":78.33,"v":5640},{"d":"1992-06-02","o":78.33,"h":80,"l":78.33,"c":80,"v":255},{"d":"1992-06-03","o":80,"h":80,"l":78.33,"c":79.17,"v":2580},{"d":"1992-06-04","o":79.17,"h":80,"l":78.33,"c":78.33,"v":2265},{"d":"1992-06-05","o":80,"h":80,"l":76.67,"c":78.33,"v":675},{"d":"1992-06-08","o":78.33,"h":78.33,"l":73.33,"c":76.67,"v":18900},{"d":"1992-06-09","o":73.33,"h":73.33,"l":70,"c":70,"v":3405},{"d":"1992-06-10","o":71.67,"h":71.67,"l":58.33,"c":61.67,"v":10425},{"d":"1992-06-11","o":61.67,"h":61.67,"l":50,"c":53.33,"v":18675},{"d":"1992-06-12","o":54.17,"h":61.67,"l":53.33,"c":61.67,"v":21510},{"d":"1992-06-15","o":63.33,"h":65,"l":61.67,"c":65,"v":8145},{"d":"1992-06-16","o":65,"h":65,"l":63.33,"c":65,"v":1710},{"d":"1992-06-17","o":65,"h":65,"l":61.67,"c":62.5,"v":23355},{"d":"1992-06-18","o":61.67,"h":65,"l":60,"c":60,"v":810},{"d":"1992-06-19","o":63.33,"h":63.33,"l":60,"c":63.33,"v":12765},{"d":"1992-06-22","o":60,"h":63.33,"l":60,"c":60,"v":405},{"d":"1992-06-23","o":63.33,"h":63.33,"l":63.33,"c":63.33,"v":135},{"d":"1992-06-24","o":63.33,"h":63.33,"l":60,"c":63.33,"v":210},{"d":"1992-06-25","o":63.33,"h":68.33,"l":63.33,"c":65,"v":2160},{"d":"1992-06-26","o":68.33,"h":68.33,"l":63.33,"c":65,"v":2085},{"d":"1992-06-29","o":63.33,"h":68.33,"l":63.33,"c":68.33,"v":150},{"d":"1992-06-30","o":66.67,"h":68.33,"l":65,"c":68.33,"v":1830},{"d":"1992-07-01","o":65,"h":68.33,"l":65,"c":68.33,"v":105},{"d":"1992-07-02","o":68.33,"h":73.33,"l":65,"c":71.67,"v":2340},{"d":"1992-07-06","o":73.33,"h":81.67,"l":71.67,"c":81.67,"v":3855},{"d":"1992-07-07","o":81.67,"h":85,"l":70,"c":70,"v":14220},{"d":"1992-07-08","o":73.33,"h":73.33,"l":70,"c":70,"v":75},{"d":"1992-07-09","o":73.33,"h":73.33,"l":70,"c":70,"v":270},{"d":"1992-07-10","o":70.83,"h":70.83,"l":70,"c":70,"v":480},{"d":"1992-07-13","o":70,"h":73.33,"l":70,"c":73.33,"v":1110},{"d":"1992-07-14","o":73.33,"h":73.33,"l":70,"c":70,"v":45},{"d":"1992-07-15","o":71.67,"h":73.33,"l":71.67,"c":73.33,"v":2070},{"d":"1992-07-16","o":75,"h":75,"l":70,"c":75,"v":165},{"d":"1992-07-17","o":70,"h":73.33,"l":66.67,"c":70,"v":14385},{"d":"1992-07-20","o":70,"h":70,"l":66.67,"c":70,"v":390},{"d":"1992-07-21","o":70,"h":71.67,"l":70,"c":71.67,"v":2010},{"d":"1992-07-22","o":68.33,"h":71.67,"l":68.33,"c":71.67,"v":1065},{"d":"1992-07-23","o":71.67,"h":76.67,"l":71.67,"c":73.33,"v":2145},{"d":"1992-07-24","o":72.5,"h":76.67,"l":71.67,"c":75,"v":3390},{"d":"1992-07-27","o":76.67,"h":76.67,"l":71.67,"c":73.33,"v":1710},{"d":"1992-07-28","o":75,"h":75,"l":68.33,"c":68.33,"v":1770},{"d":"1992-07-29","o":73.33,"h":83.33,"l":71.67,"c":80,"v":9195},{"d":"1992-07-30","o":80,"h":83.33,"l":80,"c":80,"v":1155},{"d":"1992-07-31","o":80,"h":86.67,"l":80,"c":84.17,"v":3480},{"d":"1992-08-03","o":81.67,"h":83.33,"l":78.33,"c":83.33,"v":4935},{"d":"1992-08-04","o":85,"h":86.67,"l":83.33,"c":86.67,"v":63105},{"d":"1992-08-05","o":83.33,"h":90,"l":83.33,"c":86.67,"v":7620},{"d":"1992-08-06","o":88.33,"h":88.33,"l":86.67,"c":86.67,"v":1845},{"d":"1992-08-07","o":90,"h":90,"l":86.67,"c":90,"v":795},{"d":"1992-08-10","o":86.67,"h":91.67,"l":83.33,"c":86.67,"v":5190},{"d":"1992-08-11","o":85,"h":89.17,"l":85,"c":88.33,"v":1650},{"d":"1992-08-12","o":86.67,"h":88.33,"l":86.67,"c":86.67,"v":2115},{"d":"1992-08-13","o":86.67,"h":86.67,"l":86.67,"c":86.67,"v":180},{"d":"1992-08-14","o":90,"h":90,"l":80,"c":85,"v":4755},{"d":"1992-08-17","o":85,"h":85,"l":81.67,"c":85,"v":210},{"d":"1992-08-18","o":83.33,"h":85,"l":81.67,"c":85,"v":555},{"d":"1992-08-19","o":85,"h":85,"l":81.67,"c":81.67,"v":975},{"d":"1992-08-20","o":81.67,"h":83.33,"l":73.33,"c":75,"v":14040},{"d":"1992-08-21","o":76.67,"h":76.67,"l":68.33,"c":68.33,"v":9675},{"d":"1992-08-24","o":71.67,"h":75,"l":71.67,"c":71.67,"v":4470},{"d":"1992-08-25","o":66.67,"h":66.67,"l":60,"c":63.33,"v":15465},{"d":"1992-08-26","o":63.33,"h":63.33,"l":56.67,"c":61.67,"v":25095},{"d":"1992-08-27","o":63.33,"h":66.67,"l":61.67,"c":66.67,"v":11775},{"d":"1992-08-28","o":66.67,"h":66.67,"l":63.33,"c":66.67,"v":2520},{"d":"1992-08-31","o":63.33,"h":65,"l":60,"c":60,"v":3735},{"d":"1992-09-01","o":63.33,"h":63.33,"l":58.33,"c":61.67,"v":6030},{"d":"1992-09-02","o":61.67,"h":61.67,"l":54.17,"c":60,"v":44610},{"d":"1992-09-03","o":61.67,"h":61.67,"l":58.33,"c":61.67,"v":1665},{"d":"1992-09-04","o":61.67,"h":61.67,"l":60,"c":60,"v":4830},{"d":"1992-09-08","o":61.67,"h":61.67,"l":61.67,"c":61.67,"v":135},{"d":"1992-09-09","o":61.67,"h":61.67,"l":60,"c":61.67,"v":1605},{"d":"1992-09-10","o":60,"h":61.67,"l":60,"c":61.67,"v":4185},{"d":"1992-09-11","o":61.67,"h":61.67,"l":60,"c":61.67,"v":645},{"d":"1992-09-14","o":61.67,"h":61.67,"l":60,"c":60,"v":795},{"d":"1992-09-15","o":61.67,"h":61.67,"l":60,"c":60.83,"v":795},{"d":"1992-09-16","o":61.67,"h":61.67,"l":56.67,"c":58.33,"v":4800},{"d":"1992-09-17","o":60,"h":60,"l":55,"c":58.33,"v":26550},{"d":"1992-09-18","o":56.67,"h":58.33,"l":55,"c":55.83,"v":26115},{"d":"1992-09-21","o":55,"h":58.33,"l":50,"c":51.67,"v":6570},{"d":"1992-09-22","o":51.67,"h":51.67,"l":45,"c":46.67,"v":8340},{"d":"1992-09-23","o":46.67,"h":51.67,"l":43.33,"c":48.33,"v":16890},{"d":"1992-09-24","o":51.67,"h":60,"l":46.67,"c":58.33,"v":33120},{"d":"1992-09-25","o":60,"h":60,"l":55,"c":55,"v":1635},{"d":"1992-09-28","o":57.5,"h":58.33,"l":56.67,"c":58.33,"v":5895},{"d":"1992-09-29","o":53.33,"h":58.33,"l":53.33,"c":58.33,"v":1185},{"d":"1992-09-30","o":55.83,"h":58.33,"l":51.67,"c":51.67,"v":15000},{"d":"1992-10-01","o":58.33,"h":58.33,"l":51.67,"c":51.67,"v":15405},{"d":"1992-10-02","o":55,"h":55,"l":51.67,"c":55,"v":4020},{"d":"1992-10-05","o":51.67,"h":55,"l":46.67,"c":48.33,"v":12825},{"d":"1992-10-06","o":46.67,"h":51.67,"l":46.67,"c":51.67,"v":8130},{"d":"1992-10-07","o":51.67,"h":51.67,"l":48.33,"c":51.67,"v":4545},{"d":"1992-10-08","o":51.67,"h":51.67,"l":48.33,"c":50.83,"v":615},{"d":"1992-10-09","o":53.33,"h":53.33,"l":48.33,"c":51.67,"v":5025},{"d":"1992-10-12","o":48.33,"h":51.67,"l":48.33,"c":50,"v":1125},{"d":"1992-10-13","o":50,"h":55,"l":50,"c":55,"v":15495},{"d":"1992-10-14","o":55,"h":55,"l":51.67,"c":55,"v":1890},{"d":"1992-10-15","o":54.17,"h":60,"l":53.33,"c":60,"v":12870},{"d":"1992-10-16","o":63.33,"h":71.67,"l":60,"c":68.33,"v":13440},{"d":"1992-10-19","o":75,"h":75,"l":68.33,"c":71.67,"v":18345},{"d":"1992-10-20","o":75,"h":78.33,"l":71.67,"c":75,"v":15705},{"d":"1992-10-21","o":80,"h":80,"l":75,"c":75,"v":7740},{"d":"1992-10-22","o":75,"h":76.67,"l":70,"c":73.33,"v":32790},{"d":"1992-10-23","o":70,"h":70,"l":65,"c":66.67,"v":82635},{"d":"1992-10-26","o":66.67,"h":70,"l":65,"c":66.67,"v":2895},{"d":"1992-10-27","o":68.33,"h":68.33,"l":65,"c":68.33,"v":2760},{"d":"1992-10-28","o":70,"h":70,"l":65.83,"c":68.33,"v":2460},{"d":"1992-10-29","o":66.67,"h":70,"l":66.67,"c":66.67,"v":810},{"d":"1992-10-30","o":66.67,"h":70.83,"l":66.67,"c":68.33,"v":8025},{"d":"1992-11-02","o":68.33,"h":71.67,"l":68.33,"c":68.33,"v":690},{"d":"1992-11-03","o":68.33,"h":71.67,"l":66.67,"c":66.67,"v":3420},{"d":"1992-11-04","o":69.17,"h":71.67,"l":66.67,"c":70,"v":6960},{"d":"1992-11-05","o":71.67,"h":71.67,"l":66.67,"c":71.67,"v":8160},{"d":"1992-11-06","o":66.67,"h":71.67,"l":66.67,"c":71.67,"v":7365},{"d":"1992-11-09","o":68.33,"h":73.33,"l":66.67,"c":70,"v":8625},{"d":"1992-11-10","o":73.33,"h":83.33,"l":70.83,"c":81.67,"v":24270},{"d":"1992-11-11","o":83.33,"h":88.33,"l":78.33,"c":85.83,"v":14820},{"d":"1992-11-12","o":83.33,"h":88.33,"l":80.83,"c":81.67,"v":10215},{"d":"1992-11-13","o":83.33,"h":85,"l":80,"c":82.5,"v":2820},{"d":"1992-11-16","o":80,"h":85,"l":80,"c":81.67,"v":4020},{"d":"1992-11-17","o":80,"h":85,"l":80,"c":80,"v":750},{"d":"1992-11-18","o":73.33,"h":76.67,"l":61.67,"c":72.5,"v":36330},{"d":"1992-11-19","o":75,"h":78.33,"l":73.33,"c":75,"v":10380},{"d":"1992-11-20","o":78.33,"h":78.33,"l":73.33,"c":76.67,"v":8550},{"d":"1992-11-23","o":73.33,"h":76.67,"l":70,"c":70,"v":9060},{"d":"1992-11-24","o":73.33,"h":76.67,"l":73.33,"c":75,"v":5160},{"d":"1992-11-25","o":76.67,"h":80,"l":75,"c":76.67,"v":14670},{"d":"1992-11-27","o":80,"h":80,"l":76.67,"c":77.5,"v":6360},{"d":"1992-11-30","o":80,"h":80,"l":73.33,"c":73.33,"v":15885},{"d":"1992-12-01","o":75,"h":76.67,"l":73.33,"c":76.67,"v":6450},{"d":"1992-12-02","o":76.67,"h":76.67,"l":73.33,"c":74.17,"v":3765},{"d":"1992-12-03","o":76.67,"h":76.67,"l":70,"c":70,"v":14160},{"d":"1992-12-04","o":70,"h":71.67,"l":66.67,"c":66.67,"v":15840},{"d":"1992-12-07","o":65,"h":70,"l":65,"c":68.33,"v":9735},{"d":"1992-12-08","o":68.33,"h":68.33,"l":66.67,"c":68.33,"v":9150},{"d":"1992-12-09","o":68.33,"h":68.33,"l":66.67,"c":68.33,"v":16725},{"d":"1992-12-10","o":66.67,"h":71.67,"l":66.67,"c":71.67,"v":8475},{"d":"1992-12-11","o":71.67,"h":71.67,"l":65,"c":68.33,"v":3060},{"d":"1992-12-14","o":70,"h":70,"l":65,"c":68.33,"v":1485},{"d":"1992-12-15","o":65,"h":70,"l":65,"c":65.83,"v":26730},{"d":"1992-12-16","o":70,"h":70,"l":63.33,"c":66.67,"v":2970},{"d":"1992-12-17","o":68.33,"h":68.33,"l":63.33,"c":63.33,"v":45},{"d":"1992-12-18","o":68.33,"h":68.33,"l":63.33,"c":68.33,"v":35880},{"d":"1992-12-21","o":68.33,"h":68.33,"l":65,"c":68.33,"v":14445},{"d":"1992-12-22","o":68.33,"h":68.33,"l":65,"c":68.33,"v":29535},{"d":"1992-12-23","o":68.33,"h":70,"l":65,"c":66.67,"v":3960},{"d":"1992-12-24","o":70,"h":70,"l":66.67,"c":68.33,"v":300},{"d":"1992-12-28","o":68.33,"h":68.33,"l":65,"c":65,"v":600},{"d":"1992-12-29","o":66.67,"h":68.33,"l":65,"c":65,"v":22215},{"d":"1992-12-30","o":68.33,"h":70,"l":65,"c":70,"v":1335},{"d":"1992-12-31","o":70,"h":71.67,"l":65,"c":71.67,"v":20325},{"d":"1993-01-04","o":71.67,"h":71.67,"l":66.67,"c":68.33,"v":1935},{"d":"1993-01-05","o":53.33,"h":55,"l":41.67,"c":51.67,"v":173265},{"d":"1993-01-06","o":51.67,"h":55,"l":48.33,"c":53.33,"v":24600},{"d":"1993-01-07","o":55,"h":55,"l":51.67,"c":55,"v":8640},{"d":"1993-01-08","o":55,"h":55,"l":51.67,"c":55,"v":13305},{"d":"1993-01-11","o":60,"h":60,"l":55,"c":55.83,"v":127740},{"d":"1993-01-12","o":58.33,"h":58.33,"l":53.33,"c":55.83,"v":13635},{"d":"1993-01-13","o":55,"h":58.33,"l":53.33,"c":58.33,"v":23670},{"d":"1993-01-14","o":58.33,"h":58.33,"l":53.33,"c":55,"v":6120},{"d":"1993-01-15","o":53.33,"h":58.33,"l":53.33,"c":53.33,"v":4290},{"d":"1993-01-18","o":58.33,"h":58.33,"l":53.33,"c":56.67,"v":2325},{"d":"1993-01-19","o":53.33,"h":63.33,"l":53.33,"c":63.33,"v":6540},{"d":"1993-01-20","o":63.33,"h":68.33,"l":60,"c":68.33,"v":5475},{"d":"1993-01-21","o":68.33,"h":68.33,"l":63.33,"c":68.33,"v":5850},{"d":"1993-01-22","o":63.33,"h":68.33,"l":63.33,"c":68.33,"v":2010},{"d":"1993-01-25","o":68.33,"h":68.33,"l":63.33,"c":63.33,"v":735},{"d":"1993-01-26","o":63.33,"h":68.33,"l":63.33,"c":68.33,"v":5520},{"d":"1993-01-27","o":68.33,"h":70,"l":66.67,"c":67.5,"v":10635},{"d":"1993-01-28","o":70,"h":70,"l":66.67,"c":68.33,"v":8265},{"d":"1993-01-29","o":68.33,"h":71.67,"l":68.33,"c":69.17,"v":4455},{"d":"1993-02-01","o":68.33,"h":71.67,"l":66.67,"c":71.67,"v":17985},{"d":"1993-02-02","o":66.67,"h":71.67,"l":66.67,"c":70,"v":1635},{"d":"1993-02-03","o":66.67,"h":71.67,"l":66.67,"c":66.67,"v":675},{"d":"1993-02-04","o":66.67,"h":70,"l":66.67,"c":66.67,"v":2340},{"d":"1993-02-05","o":66.67,"h":70,"l":66.67,"c":70,"v":4410},{"d":"1993-02-08","o":66.67,"h":66.67,"l":65,"c":65,"v":180},{"d":"1993-02-09","o":65,"h":70,"l":65,"c":66.67,"v":2925},{"d":"1993-02-10","o":70,"h":70,"l":66.67,"c":66.67,"v":4380},{"d":"1993-02-11","o":66.67,"h":68.33,"l":66.67,"c":68.33,"v":1125},{"d":"1993-02-12","o":68.33,"h":68.33,"l":63.33,"c":63.33,"v":3105},{"d":"1993-02-16","o":66.67,"h":66.67,"l":63.33,"c":66.67,"v":2025},{"d":"1993-02-17","o":63.33,"h":66.67,"l":58.33,"c":58.33,"v":7905},{"d":"1993-02-18","o":55,"h":55,"l":48.33,"c":50,"v":115605},{"d":"1993-02-19","o":48.33,"h":53.33,"l":48.33,"c":51.67,"v":40905},{"d":"1993-02-22","o":51.67,"h":53.33,"l":48.33,"c":50,"v":1890},{"d":"1993-02-23","o":51.67,"h":51.67,"l":43.33,"c":45,"v":16245},{"d":"1993-02-24","o":44.17,"h":45,"l":41.67,"c":45,"v":21945},{"d":"1993-02-25","o":45,"h":45,"l":41.67,"c":45,"v":12090},{"d":"1993-02-26","o":45,"h":45,"l":38.33,"c":43.33,"v":48030},{"d":"1993-03-01","o":41.67,"h":45,"l":40.83,"c":40.83,"v":12870},{"d":"1993-03-02","o":40,"h":43.33,"l":38.33,"c":40,"v":17250},{"d":"1993-03-03","o":40,"h":43.33,"l":36.67,"c":40,"v":25605},{"d":"1993-03-04","o":41.67,"h":41.67,"l":40,"c":41.67,"v":25275},{"d":"1993-03-05","o":40,"h":46.67,"l":40,"c":46.67,"v":3630},{"d":"1993-03-08","o":46.67,"h":46.67,"l":43.33,"c":45,"v":6540},{"d":"1993-03-09","o":43.33,"h":46.67,"l":43.33,"c":46.67,"v":1215},{"d":"1993-03-10","o":46.67,"h":48.33,"l":43.33,"c":46.67,"v":3765},{"d":"1993-03-11","o":45,"h":48.33,"l":45,"c":46.67,"v":1965},{"d":"1993-03-12","o":48.33,"h":48.33,"l":45,"c":47.5,"v":2835},{"d":"1993-03-15","o":48.33,"h":48.33,"l":45,"c":45,"v":2415},{"d":"1993-03-16","o":46.67,"h":46.67,"l":43.33,"c":46.67,"v":4425},{"d":"1993-03-17","o":43.33,"h":46.67,"l":43.33,"c":43.33,"v":2160},{"d":"1993-03-18","o":45,"h":45,"l":43.33,"c":45,"v":1860},{"d":"1993-03-19","o":45,"h":45,"l":43.33,"c":45,"v":1620},{"d":"1993-03-22","o":45,"h":45,"l":41.67,"c":41.67,"v":1410},{"d":"1993-03-23","o":41.67,"h":45,"l":41.67,"c":43.33,"v":2625},{"d":"1993-03-24","o":41.67,"h":45,"l":41.67,"c":43.33,"v":19830},{"d":"1993-03-25","o":41.67,"h":43.33,"l":35,"c":38.33,"v":29190},{"d":"1993-03-26","o":36.67,"h":38.33,"l":33.33,"c":38.33,"v":8670},{"d":"1993-03-29","o":38.33,"h":38.33,"l":35,"c":35,"v":13935},{"d":"1993-03-30","o":33.33,"h":36.67,"l":33.33,"c":33.33,"v":10290},{"d":"1993-03-31","o":35,"h":35,"l":33.33,"c":35,"v":17985},{"d":"1993-04-01","o":35,"h":38.33,"l":34.17,"c":36.67,"v":6075},{"d":"1993-04-02","o":36.67,"h":38.33,"l":35,"c":35,"v":11010},{"d":"1993-04-05","o":35,"h":38.33,"l":31.67,"c":33.33,"v":8265},{"d":"1993-04-06","o":35,"h":35,"l":31.67,"c":32.5,"v":23475},{"d":"1993-04-07","o":30,"h":31.67,"l":23.33,"c":26.67,"v":91500},{"d":"1993-04-08","o":26.67,"h":26.67,"l":23.33,"c":26.67,"v":13755},{"d":"1993-04-12","o":28.33,"h":28.33,"l":25,"c":26.67,"v":15510},{"d":"1993-04-13","o":25,"h":28.33,"l":25,"c":26.04,"v":14400},{"d":"1993-04-14","o":25,"h":28.33,"l":25,"c":26.67,"v":12045},{"d":"1993-04-15","o":28.33,"h":28.33,"l":25,"c":28.33,"v":13365},{"d":"1993-04-16","o":28.33,"h":28.33,"l":25,"c":25.83,"v":9120},{"d":"1993-04-19","o":28.33,"h":28.33,"l":25,"c":28.33,"v":9765},{"d":"1993-04-20","o":28.33,"h":28.33,"l":25.83,"c":25.83,"v":4950},{"d":"1993-04-21","o":28.33,"h":28.33,"l":25.83,"c":25.83,"v":7035},{"d":"1993-04-22","o":28.33,"h":28.33,"l":25,"c":28.33,"v":5115},{"d":"1993-04-23","o":28.33,"h":28.33,"l":25.83,"c":28.33,"v":5550},{"d":"1993-04-26","o":28.33,"h":28.33,"l":26.67,"c":28.33,"v":975},{"d":"1993-04-27","o":26.67,"h":30,"l":26.67,"c":28.33,"v":3285},{"d":"1993-04-28","o":30,"h":30,"l":26.67,"c":30,"v":2655},{"d":"1993-04-29","o":30,"h":30,"l":26.67,"c":28.33,"v":3045},{"d":"1993-04-30","o":28.33,"h":30,"l":26.67,"c":27.5,"v":5820},{"d":"1993-05-03","o":30,"h":30,"l":26.67,"c":28.33,"v":2115},{"d":"1993-05-04","o":27.5,"h":28.33,"l":24.17,"c":26.67,"v":4380},{"d":"1993-05-05","o":25.42,"h":28.33,"l":25,"c":25.83,"v":3885},{"d":"1993-05-06","o":28.33,"h":33.33,"l":26.67,"c":31.67,"v":8250},{"d":"1993-05-07","o":30,"h":33.33,"l":30,"c":33.33,"v":3690},{"d":"1993-05-10","o":33.33,"h":33.33,"l":30,"c":30,"v":5130},{"d":"1993-05-11","o":31.67,"h":35,"l":31.67,"c":35,"v":3420},{"d":"1993-05-12","o":35,"h":35,"l":31.67,"c":33.33,"v":3330},{"d":"1993-05-13","o":33.33,"h":35,"l":31.67,"c":33.33,"v":1365},{"d":"1993-05-14","o":35,"h":35,"l":31.67,"c":35,"v":1380},{"d":"1993-05-17","o":35,"h":35,"l":31.67,"c":35,"v":1620},{"d":"1993-05-18","o":35,"h":35,"l":31.67,"c":31.67,"v":75},{"d":"1993-05-19","o":35,"h":35,"l":31.67,"c":35,"v":945},{"d":"1993-05-20","o":31.67,"h":35,"l":31.67,"c":31.67,"v":855},{"d":"1993-05-21","o":35,"h":35,"l":31.67,"c":35,"v":1500},{"d":"1993-05-24","o":30,"h":35,"l":30,"c":34.17,"v":1395},{"d":"1993-05-25","o":31.67,"h":35,"l":31.67,"c":33.33,"v":885},{"d":"1993-05-26","o":35,"h":35,"l":31.67,"c":31.67,"v":915},{"d":"1993-05-27","o":31.67,"h":35,"l":31.67,"c":31.67,"v":2160},{"d":"1993-05-28","o":31.67,"h":35,"l":31.67,"c":31.67,"v":540},{"d":"1993-06-01","o":35,"h":35,"l":31.67,"c":33.33,"v":4275},{"d":"1993-06-02","o":36.67,"h":38.33,"l":33.33,"c":36.67,"v":6690},{"d":"1993-06-03","o":38.33,"h":38.33,"l":36.25,"c":36.67,"v":5775},{"d":"1993-06-04","o":38.33,"h":38.33,"l":35,"c":35,"v":5670},{"d":"1993-06-07","o":38.33,"h":38.33,"l":33.33,"c":38.33,"v":3000},{"d":"1993-06-08","o":34.17,"h":38.33,"l":33.33,"c":33.33,"v":1275},{"d":"1993-06-09","o":33.33,"h":38.33,"l":33.33,"c":36.67,"v":2100},{"d":"1993-06-10","o":33.33,"h":36.67,"l":31.67,"c":36.67,"v":4605},{"d":"1993-06-11","o":36.67,"h":36.67,"l":31.67,"c":35,"v":1755},{"d":"1993-06-14","o":35,"h":35,"l":31.67,"c":35,"v":330},{"d":"1993-06-15","o":35,"h":35,"l":33.33,"c":33.33,"v":855},{"d":"1993-06-16","o":31.67,"h":35,"l":31.67,"c":35,"v":1185},{"d":"1993-06-17","o":35,"h":35,"l":31.67,"c":35,"v":390},{"d":"1993-06-18","o":31.67,"h":35,"l":31.67,"c":31.67,"v":1365},{"d":"1993-06-21","o":31.67,"h":35,"l":30,"c":30,"v":5010},{"d":"1993-06-22","o":32.5,"h":32.5,"l":26.67,"c":28.33,"v":11235},{"d":"1993-06-23","o":30,"h":31.67,"l":26.67,"c":31.67,"v":7125},{"d":"1993-06-24","o":28.33,"h":36.67,"l":28.33,"c":36.67,"v":2910},{"d":"1993-06-25","o":36.67,"h":38.33,"l":33.33,"c":38.33,"v":4050},{"d":"1993-06-28","o":35,"h":38.33,"l":35,"c":35,"v":3510},{"d":"1993-06-29","o":36.67,"h":36.67,"l":31.67,"c":31.67,"v":3855},{"d":"1993-06-30","o":33.33,"h":33.33,"l":30,"c":33.33,"v":915},{"d":"1993-07-01","o":31.67,"h":35,"l":31.67,"c":35,"v":4680},{"d":"1993-07-02","o":31.67,"h":38.33,"l":31.67,"c":35,"v":4140},{"d":"1993-07-06","o":36.67,"h":38.33,"l":35,"c":35,"v":3000},{"d":"1993-07-07","o":38.33,"h":38.33,"l":33.33,"c":38.33,"v":945},{"d":"1993-07-08","o":35,"h":38.33,"l":33.33,"c":36.67,"v":1080},{"d":"1993-07-09","o":33.33,"h":38.33,"l":33.33,"c":38.33,"v":15570},{"d":"1993-07-12","o":38.33,"h":38.33,"l":33.33,"c":33.33,"v":1125},{"d":"1993-07-13","o":38.33,"h":38.33,"l":33.33,"c":38.33,"v":162675},{"d":"1993-07-14","o":38.33,"h":38.33,"l":35,"c":35,"v":1965},{"d":"1993-07-15","o":35,"h":38.33,"l":35,"c":38.33,"v":5340},{"d":"1993-07-16","o":35,"h":38.33,"l":35,"c":35,"v":2595},{"d":"1993-07-19","o":35,"h":38.33,"l":35,"c":35,"v":3255},{"d":"1993-07-20","o":35,"h":38.33,"l":35,"c":38.33,"v":330},{"d":"1993-07-21","o":35,"h":38.33,"l":35,"c":35,"v":375},{"d":"1993-07-22","o":35,"h":38.33,"l":35,"c":35,"v":1005},{"d":"1993-07-23","o":35,"h":38.33,"l":35,"c":38.33,"v":1050},{"d":"1993-07-26","o":38.33,"h":38.33,"l":35,"c":36.67,"v":2595},{"d":"1993-07-27","o":38.33,"h":38.33,"l":36.67,"c":36.67,"v":3330},{"d":"1993-07-28","o":38.33,"h":41.67,"l":37.5,"c":40,"v":8670},{"d":"1993-07-29","o":38.33,"h":41.67,"l":38.33,"c":39.17,"v":4800},{"d":"1993-07-30","o":38.33,"h":41.67,"l":35,"c":35,"v":18345},{"d":"1993-08-02","o":35,"h":40,"l":35,"c":40,"v":4575},{"d":"1993-08-03","o":40,"h":43.33,"l":36.67,"c":43.33,"v":5355},{"d":"1993-08-04","o":40,"h":45.83,"l":40,"c":45.83,"v":6630},{"d":"1993-08-05","o":46.67,"h":46.67,"l":43.33,"c":43.33,"v":4980},{"d":"1993-08-06","o":43.33,"h":46.67,"l":43.33,"c":45,"v":1365},{"d":"1993-08-09","o":43.33,"h":46.67,"l":43.33,"c":43.33,"v":2445},{"d":"1993-08-10","o":43.33,"h":46.67,"l":43.33,"c":43.33,"v":1080},{"d":"1993-08-11","o":43.33,"h":45,"l":41.67,"c":45,"v":2850},{"d":"1993-08-12","o":45,"h":45,"l":40,"c":41.67,"v":2340},{"d":"1993-08-13","o":45,"h":48.33,"l":43.33,"c":46.67,"v":4740},{"d":"1993-08-16","o":48.33,"h":53.33,"l":45,"c":51.67,"v":60990},{"d":"1993-08-17","o":53.33,"h":53.33,"l":48.33,"c":53.33,"v":5940},{"d":"1993-08-18","o":50,"h":53.33,"l":50,"c":53.33,"v":14760},{"d":"1993-08-19","o":55,"h":60.83,"l":53.33,"c":56.67,"v":30915},{"d":"1993-08-20","o":60,"h":61.67,"l":53.33,"c":53.33,"v":22725},{"d":"1993-08-23","o":56.67,"h":63.33,"l":50,"c":61.67,"v":23670},{"d":"1993-08-24","o":63.33,"h":71.67,"l":63.33,"c":63.33,"v":68025},{"d":"1993-08-25","o":66.67,"h":66.67,"l":61.67,"c":61.67,"v":12270},{"d":"1993-08-26","o":65,"h":65,"l":56.67,"c":61.67,"v":8730},{"d":"1993-08-27","o":61.67,"h":61.67,"l":56.67,"c":56.67,"v":3675},{"d":"1993-08-30","o":61.67,"h":61.67,"l":55,"c":56.67,"v":5400},{"d":"1993-08-31","o":55,"h":60,"l":55,"c":55,"v":5370},{"d":"1993-09-01","o":60,"h":60,"l":55,"c":60,"v":6525},{"d":"1993-09-02","o":56.67,"h":61.67,"l":56.67,"c":60,"v":3945},{"d":"1993-09-03","o":60,"h":60,"l":56.67,"c":60,"v":1095},{"d":"1993-09-07","o":61.67,"h":61.67,"l":56.67,"c":60,"v":1365},{"d":"1993-09-08","o":60,"h":60,"l":56.67,"c":56.67,"v":3450},{"d":"1993-09-09","o":55,"h":60,"l":55,"c":60,"v":1950},{"d":"1993-09-10","o":60,"h":61.67,"l":56.67,"c":59.17,"v":4320},{"d":"1993-09-13","o":56.67,"h":60,"l":56.67,"c":60,"v":735},{"d":"1993-09-14","o":60,"h":60,"l":56.67,"c":60,"v":2715},{"d":"1993-09-15","o":60,"h":60,"l":56.67,"c":58.33,"v":12705},{"d":"1993-09-16","o":56.67,"h":61.67,"l":56.67,"c":61.67,"v":315},{"d":"1993-09-17","o":56.67,"h":61.67,"l":56.67,"c":60,"v":3270},{"d":"1993-09-20","o":60,"h":60,"l":56.67,"c":56.67,"v":1200},{"d":"1993-09-21","o":56.67,"h":60,"l":55,"c":55,"v":2940},{"d":"1993-09-22","o":55,"h":58.33,"l":55,"c":55,"v":705},{"d":"1993-09-23","o":58.33,"h":61.67,"l":55,"c":61.67,"v":17790},{"d":"1993-09-24","o":61.67,"h":63.33,"l":58.33,"c":63.33,"v":9000},{"d":"1993-09-27","o":63.33,"h":63.33,"l":58.33,"c":63.33,"v":1425},{"d":"1993-09-28","o":63.33,"h":63.33,"l":58.33,"c":63.33,"v":1905},{"d":"1993-09-29","o":60,"h":63.33,"l":60,"c":60,"v":2565},{"d":"1993-09-30","o":63.33,"h":63.33,"l":60,"c":63.33,"v":1710},{"d":"1993-10-01","o":60,"h":63.33,"l":60,"c":61.67,"v":1695},{"d":"1993-10-04","o":60,"h":63.33,"l":60,"c":60.83,"v":1665},{"d":"1993-10-05","o":63.33,"h":63.33,"l":60,"c":61.67,"v":1440},{"d":"1993-10-06","o":61.67,"h":61.67,"l":58.33,"c":58.33,"v":1035},{"d":"1993-10-07","o":61.67,"h":61.67,"l":58.33,"c":58.33,"v":2640},{"d":"1993-10-08","o":58.33,"h":61.67,"l":58.33,"c":58.33,"v":705},{"d":"1993-10-11","o":61.67,"h":61.67,"l":58.33,"c":61.67,"v":735},{"d":"1993-10-12","o":61.67,"h":61.67,"l":58.33,"c":58.33,"v":1050},{"d":"1993-10-13","o":58.33,"h":61.67,"l":58.33,"c":58.33,"v":1965},{"d":"1993-10-14","o":58.33,"h":61.67,"l":58.33,"c":58.33,"v":1110},{"d":"1993-10-15","o":61.67,"h":61.67,"l":58.33,"c":58.33,"v":1680},{"d":"1993-10-18","o":61.67,"h":61.67,"l":58.33,"c":61.67,"v":2235},{"d":"1993-10-19","o":61.67,"h":61.67,"l":58.33,"c":58.33,"v":750},{"d":"1993-10-20","o":53.33,"h":57.5,"l":45,"c":53.33,"v":18345},{"d":"1993-10-21","o":50,"h":53.33,"l":50,"c":53.33,"v":3705},{"d":"1993-10-22","o":50,"h":53.33,"l":50,"c":53.33,"v":2445},{"d":"1993-10-25","o":53.33,"h":53.33,"l":46.67,"c":48.33,"v":4590},{"d":"1993-10-26","o":56.67,"h":60,"l":53.33,"c":55,"v":25275},{"d":"1993-10-27","o":55,"h":55.83,"l":53.33,"c":55,"v":13440},{"d":"1993-10-28","o":55,"h":55,"l":48.33,"c":48.33,"v":7320},{"d":"1993-10-29","o":51.67,"h":51.67,"l":48.33,"c":51.67,"v":1485},{"d":"1993-11-01","o":51.67,"h":51.67,"l":46.67,"c":50,"v":1725},{"d":"1993-11-02","o":50,"h":53.33,"l":50,"c":50,"v":2820},{"d":"1993-11-03","o":53.33,"h":53.33,"l":50,"c":51.67,"v":6390},{"d":"1993-11-04","o":50,"h":53.33,"l":48.33,"c":48.33,"v":1140},{"d":"1993-11-05","o":48.33,"h":53.33,"l":48.33,"c":53.33,"v":840},{"d":"1993-11-08","o":48.33,"h":53.33,"l":48.33,"c":53.33,"v":4470},{"d":"1993-11-09","o":53.33,"h":56.67,"l":48.33,"c":56.67,"v":8925},{"d":"1993-11-10","o":56.67,"h":56.67,"l":51.67,"c":55,"v":7695},{"d":"1993-11-11","o":55,"h":55,"l":51.67,"c":55,"v":270},{"d":"1993-11-12","o":52.5,"h":55,"l":51.67,"c":51.67,"v":1770},{"d":"1993-11-15","o":53.33,"h":53.33,"l":51.67,"c":51.67,"v":1035},{"d":"1993-11-16","o":53.33,"h":53.33,"l":50,"c":51.67,"v":1380},{"d":"1993-11-17","o":53.33,"h":58.33,"l":51.67,"c":55,"v":16185},{"d":"1993-11-18","o":50,"h":55,"l":50,"c":50,"v":3780},{"d":"1993-11-19","o":50,"h":53.33,"l":50,"c":50,"v":2055},{"d":"1993-11-22","o":48.33,"h":51.67,"l":48.33,"c":51.67,"v":2280},{"d":"1993-11-23","o":48.33,"h":48.33,"l":48.33,"c":48.33,"v":90},{"d":"1993-11-24","o":48.33,"h":48.33,"l":48.33,"c":48.33,"v":495},{"d":"1993-11-26","o":48.33,"h":53.33,"l":48.33,"c":50,"v":495},{"d":"1993-11-29","o":53.33,"h":53.33,"l":46.67,"c":48.33,"v":4560},{"d":"1993-11-30","o":50,"h":50,"l":46.67,"c":50,"v":2220},{"d":"1993-12-01","o":50,"h":50,"l":46.67,"c":48.33,"v":1890},{"d":"1993-12-02","o":45,"h":48.33,"l":45,"c":48.33,"v":720},{"d":"1993-12-03","o":50,"h":50,"l":50,"c":50,"v":60},{"d":"1993-12-06","o":50,"h":50,"l":45,"c":48.33,"v":8610},{"d":"1993-12-07","o":50,"h":50,"l":46.67,"c":46.67,"v":1920},{"d":"1993-12-08","o":46.67,"h":50,"l":46.67,"c":50,"v":2895},{"d":"1993-12-09","o":46.67,"h":50,"l":46.67,"c":50,"v":3255},{"d":"1993-12-10","o":50,"h":50,"l":46.67,"c":46.67,"v":615},{"d":"1993-12-13","o":46.67,"h":50,"l":46.67,"c":46.67,"v":2445},{"d":"1993-12-14","o":48.33,"h":48.33,"l":45,"c":45,"v":3540},{"d":"1993-12-15","o":45,"h":46.67,"l":45,"c":46.67,"v":1530},{"d":"1993-12-16","o":46.67,"h":46.67,"l":45,"c":45.83,"v":2370},{"d":"1993-12-17","o":48.33,"h":48.33,"l":45,"c":45,"v":2265},{"d":"1993-12-20","o":43.33,"h":48.33,"l":43.33,"c":46.67,"v":2085},{"d":"1993-12-21","o":46.67,"h":46.67,"l":43.33,"c":43.33,"v":840},{"d":"1993-12-22","o":45,"h":46.67,"l":43.33,"c":43.33,"v":13230},{"d":"1993-12-23","o":43.33,"h":46.67,"l":43.33,"c":46.67,"v":1560},{"d":"1993-12-27","o":43.33,"h":47.5,"l":43.33,"c":43.33,"v":2460},{"d":"1993-12-28","o":43.33,"h":48.33,"l":43.33,"c":48.33,"v":690},{"d":"1993-12-29","o":43.33,"h":48.33,"l":43.33,"c":43.33,"v":615},{"d":"1993-12-30","o":43.33,"h":48.33,"l":41.67,"c":41.67,"v":4785},{"d":"1993-12-31","o":41.67,"h":46.67,"l":41.67,"c":43.33,"v":5160},{"d":"1994-01-03","o":43.33,"h":46.67,"l":43.33,"c":43.33,"v":585},{"d":"1994-01-04","o":43.33,"h":46.67,"l":41.67,"c":45,"v":3150},{"d":"1994-01-05","o":43.33,"h":51.67,"l":41.67,"c":48.33,"v":9240},{"d":"1994-01-06","o":51.67,"h":53.33,"l":50,"c":53.33,"v":3075},{"d":"1994-01-07","o":50,"h":55,"l":50,"c":53.33,"v":7530},{"d":"1994-01-10","o":55,"h":55,"l":50,"c":53.33,"v":5820},{"d":"1994-01-11","o":53.33,"h":53.33,"l":43.33,"c":46.67,"v":12525},{"d":"1994-01-12","o":48.33,"h":50,"l":46.67,"c":50,"v":3915},{"d":"1994-01-13","o":46.67,"h":48.33,"l":45,"c":45,"v":4485},{"d":"1994-01-14","o":45,"h":46.67,"l":41.67,"c":41.67,"v":7260},{"d":"1994-01-17","o":45,"h":45,"l":40,"c":43.33,"v":3945},{"d":"1994-01-18","o":43.33,"h":45,"l":40,"c":43.33,"v":4230},{"d":"1994-01-19","o":43.33,"h":45,"l":41.67,"c":45,"v":1035},{"d":"1994-01-20","o":46.67,"h":46.67,"l":41.67,"c":46.67,"v":540},{"d":"1994-01-21","o":43.33,"h":48.33,"l":43.33,"c":47.5,"v":5460},{"d":"1994-01-24","o":46.67,"h":51.67,"l":46.67,"c":51.67,"v":4275},{"d":"1994-01-25","o":46.67,"h":51.67,"l":46.67,"c":50,"v":2775},{"d":"1994-01-26","o":51.67,"h":52.5,"l":48.33,"c":50.83,"v":19125},{"d":"1994-01-27","o":51.67,"h":51.67,"l":46.67,"c":47.5,"v":3030},{"d":"1994-01-28","o":47.5,"h":50,"l":47.5,"c":49.17,"v":5070},{"d":"1994-01-31","o":50,"h":50,"l":47.5,"c":48.33,"v":2430},{"d":"1994-02-01","o":47.5,"h":50,"l":43.33,"c":44.17,"v":5670},{"d":"1994-02-02","o":46.67,"h":46.67,"l":40,"c":40.83,"v":9300},{"d":"1994-02-03","o":38.33,"h":41.67,"l":35,"c":40,"v":46065},{"d":"1994-02-04","o":38.33,"h":40.83,"l":37.5,"c":37.5,"v":11910},{"d":"1994-02-07","o":38.33,"h":38.33,"l":36.67,"c":36.67,"v":7260},{"d":"1994-02-08","o":38.33,"h":38.33,"l":36.67,"c":36.67,"v":6690},{"d":"1994-02-09","o":38.33,"h":41.67,"l":38.33,"c":39.17,"v":2970},{"d":"1994-02-10","o":41.67,"h":41.67,"l":38.33,"c":39.17,"v":6165},{"d":"1994-02-11","o":38.33,"h":39.17,"l":36.67,"c":39.17,"v":3210},{"d":"1994-02-14","o":39.17,"h":39.17,"l":36.67,"c":36.67,"v":4560},{"d":"1994-02-15","o":36.67,"h":39.17,"l":36.67,"c":39.17,"v":840},{"d":"1994-02-16","o":36.67,"h":38.33,"l":32.5,"c":35,"v":42360},{"d":"1994-02-17","o":35.83,"h":39.17,"l":34.17,"c":38.33,"v":7515},{"d":"1994-02-18","o":39.17,"h":40,"l":36.67,"c":40,"v":1755},{"d":"1994-02-22","o":40,"h":40,"l":36.67,"c":38.33,"v":600},{"d":"1994-02-23","o":37.5,"h":39.17,"l":37.5,"c":39.17,"v":555},{"d":"1994-02-24","o":39.17,"h":39.17,"l":36.67,"c":38.33,"v":4575},{"d":"1994-02-25","o":35.83,"h":38.33,"l":35,"c":35.83,"v":14415},{"d":"1994-02-28","o":37.5,"h":37.5,"l":33.33,"c":36.67,"v":5955},{"d":"1994-03-01","o":33.33,"h":36.67,"l":33.33,"c":36.67,"v":2580},{"d":"1994-03-02","o":36.67,"h":36.67,"l":31.67,"c":33.33,"v":7950},{"d":"1994-03-03","o":33.33,"h":36.67,"l":33.33,"c":33.33,"v":1725},{"d":"1994-03-04","o":33.33,"h":36.67,"l":33.33,"c":36.67,"v":555},{"d":"1994-03-07","o":36.67,"h":36.67,"l":33.33,"c":33.33,"v":1125},{"d":"1994-03-08","o":35.83,"h":36.67,"l":32.5,"c":32.5,"v":1260},{"d":"1994-03-09","o":32.5,"h":34.17,"l":30.83,"c":33.33,"v":6165},{"d":"1994-03-10","o":34.17,"h":34.17,"l":33.33,"c":33.33,"v":7785},{"d":"1994-03-11","o":32.5,"h":34.17,"l":31.67,"c":34.17,"v":6285},{"d":"1994-03-14","o":31.67,"h":34.17,"l":30.83,"c":31.67,"v":2385},{"d":"1994-03-15","o":30.83,"h":33.33,"l":28.33,"c":30.83,"v":9540},{"d":"1994-03-16","o":30.83,"h":30.83,"l":27.5,"c":30,"v":3495},{"d":"1994-03-17","o":30,"h":33.33,"l":28.33,"c":33.33,"v":5835},{"d":"1994-03-18","o":33.33,"h":37.5,"l":33.33,"c":35,"v":22110},{"d":"1994-03-21","o":36.67,"h":36.67,"l":34.17,"c":34.17,"v":2220},{"d":"1994-03-22","o":34.17,"h":35,"l":33.33,"c":33.33,"v":5010},{"d":"1994-03-23","o":33.33,"h":35,"l":33.33,"c":33.33,"v":1050},{"d":"1994-03-24","o":36.67,"h":36.67,"l":31.67,"c":33.33,"v":7200},{"d":"1994-03-25","o":31.67,"h":34.17,"l":31.67,"c":34.17,"v":7155},{"d":"1994-03-28","o":34.17,"h":34.17,"l":32.5,"c":32.5,"v":16605},{"d":"1994-03-29","o":34.17,"h":34.17,"l":32.5,"c":33.33,"v":3795},{"d":"1994-03-30","o":32.5,"h":34.17,"l":31.67,"c":31.67,"v":6945},{"d":"1994-03-31","o":33.33,"h":33.33,"l":30.83,"c":33.33,"v":4425},{"d":"1994-04-04","o":31.67,"h":31.67,"l":28.33,"c":30,"v":5085},{"d":"1994-04-05","o":30,"h":30.42,"l":28.33,"c":28.33,"v":12855},{"d":"1994-04-06","o":30,"h":30,"l":28.33,"c":30,"v":7140},{"d":"1994-04-07","o":30,"h":30,"l":28.33,"c":30,"v":55575},{"d":"1994-04-08","o":31.67,"h":33.33,"l":30.83,"c":31.67,"v":9450},{"d":"1994-04-11","o":33.33,"h":33.33,"l":30.83,"c":30.83,"v":8325},{"d":"1994-04-12","o":32.5,"h":32.5,"l":29.17,"c":30.83,"v":2070},{"d":"1994-04-13","o":29.17,"h":30,"l":26.67,"c":28.33,"v":13410},{"d":"1994-04-14","o":27.5,"h":29.17,"l":27.5,"c":28.33,"v":1215},{"d":"1994-04-15","o":28.33,"h":30,"l":27.5,"c":28.33,"v":11670},{"d":"1994-04-18","o":27.5,"h":28.33,"l":27.5,"c":27.5,"v":2205},{"d":"1994-04-19","o":28.33,"h":28.33,"l":27.5,"c":27.5,"v":4950},{"d":"1994-04-20","o":27.5,"h":28.33,"l":27.5,"c":27.5,"v":4440},{"d":"1994-04-21","o":29.17,"h":29.17,"l":27.5,"c":27.5,"v":1680},{"d":"1994-04-22","o":27.5,"h":29.17,"l":27.5,"c":28.33,"v":5940},{"d":"1994-04-25","o":29.17,"h":30,"l":27.5,"c":30,"v":6210},{"d":"1994-04-26","o":30,"h":30,"l":28.33,"c":28.33,"v":5520},{"d":"1994-04-28","o":30,"h":30,"l":28.33,"c":29.17,"v":4980},{"d":"1994-04-29","o":29.17,"h":30,"l":28.33,"c":30,"v":1590},{"d":"1994-05-02","o":30,"h":30,"l":28.33,"c":30,"v":5970},{"d":"1994-05-03","o":28.75,"h":30,"l":28.33,"c":30,"v":2805},{"d":"1994-05-04","o":31.67,"h":31.67,"l":29.17,"c":30,"v":2745},{"d":"1994-05-05","o":30,"h":30.83,"l":28.33,"c":28.33,"v":1830},{"d":"1994-05-06","o":30.83,"h":30.83,"l":28.33,"c":28.33,"v":3135},{"d":"1994-05-09","o":31.67,"h":31.67,"l":28.33,"c":28.33,"v":3840},{"d":"1994-05-10","o":31.67,"h":31.67,"l":29.17,"c":29.17,"v":2130},{"d":"1994-05-11","o":29.17,"h":31.67,"l":28.33,"c":30.83,"v":4335},{"d":"1994-05-12","o":30.83,"h":30.83,"l":28.33,"c":30.83,"v":2130},{"d":"1994-05-13","o":30.83,"h":30.83,"l":28.33,"c":28.33,"v":1260},{"d":"1994-05-16","o":30.83,"h":30.83,"l":28.33,"c":29.58,"v":1500},{"d":"1994-05-17","o":28.33,"h":30.83,"l":28.33,"c":29.17,"v":2310},{"d":"1994-05-18","o":30,"h":30,"l":27.5,"c":29.17,"v":11070},{"d":"1994-05-19","o":30,"h":30,"l":27.5,"c":28.33,"v":8445},{"d":"1994-05-20","o":30,"h":30,"l":28.33,"c":30,"v":5445},{"d":"1994-05-23","o":27.5,"h":30,"l":27.5,"c":30,"v":7965},{"d":"1994-05-24","o":27.5,"h":30,"l":27.5,"c":27.5,"v":3420},{"d":"1994-05-25","o":27.5,"h":30,"l":27.5,"c":27.92,"v":2130},{"d":"1994-05-26","o":29.17,"h":29.17,"l":27.5,"c":29.17,"v":1530},{"d":"1994-05-27","o":29.17,"h":29.17,"l":27.5,"c":27.5,"v":1065},{"d":"1994-05-31","o":29.17,"h":29.17,"l":27.5,"c":27.5,"v":645},{"d":"1994-06-01","o":29.17,"h":29.17,"l":27.5,"c":29.17,"v":2235},{"d":"1994-06-02","o":30,"h":30,"l":28.33,"c":30,"v":1230},{"d":"1994-06-03","o":30,"h":31.67,"l":29.17,"c":31.67,"v":2910},{"d":"1994-06-06","o":32.5,"h":33.33,"l":31.67,"c":32.5,"v":3780},{"d":"1994-06-07","o":31.67,"h":33.33,"l":31.67,"c":32.5,"v":1290},{"d":"1994-06-08","o":31.67,"h":32.5,"l":29.17,"c":30,"v":3750},{"d":"1994-06-09","o":30,"h":30.83,"l":29.17,"c":29.17,"v":3300},{"d":"1994-06-10","o":30.83,"h":30.83,"l":29.17,"c":30.83,"v":1260},{"d":"1994-06-13","o":29.17,"h":29.17,"l":29.17,"c":29.17,"v":195},{"d":"1994-06-14","o":29.17,"h":29.17,"l":29.17,"c":29.17,"v":0},{"d":"1994-06-15","o":30,"h":32.5,"l":30,"c":32.5,"v":1770},{"d":"1994-06-16","o":32.5,"h":32.5,"l":30,"c":32.5,"v":390},{"d":"1994-06-17","o":30,"h":32.5,"l":30,"c":32.5,"v":1125},{"d":"1994-06-20","o":32.5,"h":32.5,"l":30,"c":30,"v":540},{"d":"1994-06-21","o":31.67,"h":31.67,"l":29.17,"c":30,"v":3720},{"d":"1994-06-22","o":30.83,"h":31.67,"l":29.17,"c":30.83,"v":5310},{"d":"1994-06-23","o":31.67,"h":32.5,"l":30.83,"c":31.67,"v":4065},{"d":"1994-06-24","o":34.17,"h":35,"l":31.67,"c":34.17,"v":2040},{"d":"1994-06-27","o":35,"h":35,"l":32.08,"c":33.33,"v":9405},{"d":"1994-06-28","o":33.33,"h":33.33,"l":33.33,"c":33.33,"v":1140},{"d":"1994-06-29","o":33.33,"h":35,"l":32.5,"c":34.17,"v":8685},{"d":"1994-06-30","o":34.17,"h":36.67,"l":34.17,"c":35.83,"v":4290},{"d":"1994-07-01","o":35.83,"h":35.83,"l":34.17,"c":35.83,"v":2250},{"d":"1994-07-05","o":35.83,"h":35.83,"l":34.17,"c":34.58,"v":1815},{"d":"1994-07-06","o":35.83,"h":35.83,"l":34.17,"c":35.83,"v":2865},{"d":"1994-07-07","o":35.42,"h":35.83,"l":34.17,"c":34.17,"v":1965},{"d":"1994-07-08","o":35,"h":35.83,"l":34.17,"c":35.83,"v":1245},{"d":"1994-07-11","o":34.17,"h":35.83,"l":34.17,"c":35.83,"v":1005},{"d":"1994-07-12","o":34.17,"h":35,"l":34.17,"c":35,"v":1905},{"d":"1994-07-13","o":34.17,"h":40,"l":34.17,"c":40,"v":8670},{"d":"1994-07-14","o":40,"h":46.67,"l":36.67,"c":40,"v":13230},{"d":"1994-07-15","o":41.67,"h":41.67,"l":38.33,"c":39.58,"v":2550},{"d":"1994-07-18","o":38.33,"h":40.83,"l":38.33,"c":39.58,"v":1125},{"d":"1994-07-19","o":40.83,"h":40.83,"l":38.33,"c":38.33,"v":1560},{"d":"1994-07-20","o":40.83,"h":41.67,"l":38.33,"c":40.83,"v":6390},{"d":"1994-07-21","o":40.83,"h":45,"l":40,"c":40,"v":8175},{"d":"1994-07-22","o":43.33,"h":43.33,"l":38.33,"c":39.17,"v":2475},{"d":"1994-07-25","o":38.33,"h":41.67,"l":38.33,"c":41.67,"v":900},{"d":"1994-07-26","o":41.67,"h":41.67,"l":38.33,"c":38.33,"v":1275},{"d":"1994-07-27","o":40,"h":40.83,"l":38.33,"c":40.83,"v":2250},{"d":"1994-07-28","o":38.33,"h":40.83,"l":38.33,"c":40,"v":360},{"d":"1994-07-29","o":40,"h":41.67,"l":38.33,"c":41.67,"v":2940},{"d":"1994-08-01","o":41.67,"h":41.67,"l":39.17,"c":39.17,"v":795},{"d":"1994-08-02","o":40.83,"h":40.83,"l":39.17,"c":39.17,"v":1020},{"d":"1994-08-03","o":39.17,"h":40.83,"l":39.17,"c":39.17,"v":885},{"d":"1994-08-04","o":40,"h":40.83,"l":38.33,"c":39.17,"v":2175},{"d":"1994-08-05","o":38.33,"h":40.83,"l":38.33,"c":38.33,"v":1875},{"d":"1994-08-08","o":38.33,"h":40.83,"l":38.33,"c":38.33,"v":2505},{"d":"1994-08-09","o":38.33,"h":40,"l":38.33,"c":38.33,"v":465},{"d":"1994-08-10","o":40,"h":40,"l":37.5,"c":37.5,"v":165},{"d":"1994-08-11","o":40,"h":40,"l":37.5,"c":40,"v":1215},{"d":"1994-08-12","o":38.33,"h":40.83,"l":38.33,"c":40.83,"v":2160},{"d":"1994-08-15","o":39.17,"h":40.83,"l":39.17,"c":40.83,"v":2235},{"d":"1994-08-16","o":39.17,"h":40.83,"l":39.17,"c":39.17,"v":720},{"d":"1994-08-17","o":39.17,"h":40.83,"l":39.17,"c":39.17,"v":1965},{"d":"1994-08-18","o":40.83,"h":40.83,"l":37.5,"c":40.83,"v":17850},{"d":"1994-08-19","o":37.5,"h":40.83,"l":37.5,"c":37.5,"v":420},{"d":"1994-08-22","o":37.5,"h":40.83,"l":37.5,"c":39.17,"v":1755},{"d":"1994-08-23","o":40,"h":40,"l":37.5,"c":40,"v":915},{"d":"1994-08-24","o":37.5,"h":39.17,"l":37.5,"c":37.5,"v":525},{"d":"1994-08-25","o":40,"h":40,"l":37.5,"c":39.17,"v":1470},{"d":"1994-08-26","o":39.17,"h":39.17,"l":36.67,"c":37.5,"v":810},{"d":"1994-08-29","o":38.33,"h":38.33,"l":36.67,"c":36.67,"v":2985},{"d":"1994-08-30","o":36.67,"h":39.17,"l":36.67,"c":37.08,"v":1680},{"d":"1994-08-31","o":36.67,"h":38.33,"l":36.67,"c":38.33,"v":1305},{"d":"1994-09-01","o":36.67,"h":38.33,"l":36.67,"c":36.67,"v":3045},{"d":"1994-09-02","o":36.67,"h":38.33,"l":36.67,"c":36.67,"v":1230},{"d":"1994-09-06","o":37.08,"h":38.33,"l":36.67,"c":37.5,"v":2865},{"d":"1994-09-07","o":37.5,"h":40,"l":37.5,"c":40,"v":720},{"d":"1994-09-08","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":345},{"d":"1994-09-09","o":40,"h":40,"l":37.5,"c":37.5,"v":690},{"d":"1994-09-12","o":37.5,"h":40,"l":37.5,"c":37.5,"v":1140},{"d":"1994-09-13","o":37.5,"h":40,"l":37.5,"c":40,"v":4995},{"d":"1994-09-14","o":40,"h":40.83,"l":39.58,"c":40.83,"v":8295},{"d":"1994-09-15","o":40.83,"h":41.67,"l":39.17,"c":40.83,"v":6585},{"d":"1994-09-16","o":40.83,"h":40.83,"l":38.33,"c":39.17,"v":1665},{"d":"1994-09-19","o":40,"h":40,"l":39.17,"c":39.17,"v":3960},{"d":"1994-09-20","o":40,"h":40,"l":38.33,"c":40,"v":4965},{"d":"1994-09-21","o":38.33,"h":40,"l":38.33,"c":39.17,"v":735},{"d":"1994-09-22","o":39.79,"h":40,"l":38.33,"c":38.33,"v":1140},{"d":"1994-09-23","o":40,"h":40,"l":38.33,"c":40,"v":1290},{"d":"1994-09-26","o":40,"h":40,"l":38.33,"c":40,"v":2730},{"d":"1994-09-27","o":40,"h":40,"l":37.5,"c":38.33,"v":3315},{"d":"1994-09-28","o":37.5,"h":39.17,"l":37.5,"c":37.5,"v":705},{"d":"1994-09-29","o":39.17,"h":39.17,"l":37.5,"c":37.5,"v":495},{"d":"1994-09-30","o":37.5,"h":39.17,"l":37.5,"c":38.33,"v":5610},{"d":"1994-10-03","o":38.33,"h":39.17,"l":37.5,"c":38.33,"v":3075},{"d":"1994-10-04","o":38.33,"h":39.17,"l":37.5,"c":37.5,"v":990},{"d":"1994-10-05","o":39.17,"h":40,"l":37.5,"c":40,"v":3570},{"d":"1994-10-06","o":40,"h":42.5,"l":39.17,"c":40.83,"v":8565},{"d":"1994-10-07","o":41.67,"h":42.5,"l":40.83,"c":41.67,"v":32970},{"d":"1994-10-10","o":43.33,"h":43.33,"l":41.67,"c":42.5,"v":4500},{"d":"1994-10-11","o":41.67,"h":43.33,"l":41.67,"c":43.33,"v":4455},{"d":"1994-10-12","o":43.33,"h":43.33,"l":42.5,"c":43.33,"v":3465},{"d":"1994-10-13","o":42.5,"h":43.33,"l":42.5,"c":42.5,"v":1050},{"d":"1994-10-14","o":42.5,"h":42.5,"l":40,"c":40.83,"v":21585},{"d":"1994-10-17","o":42.5,"h":42.5,"l":40,"c":40,"v":2985},{"d":"1994-10-18","o":40,"h":42.5,"l":40,"c":41.67,"v":12300},{"d":"1994-10-19","o":41.67,"h":46.67,"l":41.67,"c":46.67,"v":31860},{"d":"1994-10-20","o":46.67,"h":50.83,"l":45,"c":45.83,"v":39135},{"d":"1994-10-21","o":47.5,"h":47.5,"l":43.33,"c":43.33,"v":37320},{"d":"1994-10-24","o":43.33,"h":45,"l":40.83,"c":45,"v":5160},{"d":"1994-10-25","o":43.33,"h":45,"l":40.83,"c":41.67,"v":7380},{"d":"1994-10-26","o":40,"h":49.17,"l":40,"c":46.67,"v":58170},{"d":"1994-10-27","o":48.33,"h":52.5,"l":46.67,"c":50.83,"v":83040},{"d":"1994-10-28","o":51.67,"h":51.67,"l":49.17,"c":50.83,"v":15495},{"d":"1994-10-31","o":50,"h":54.17,"l":50,"c":51.67,"v":29040},{"d":"1994-11-01","o":53.33,"h":53.33,"l":50.83,"c":50.83,"v":6195},{"d":"1994-11-02","o":52.5,"h":54.17,"l":50,"c":53.33,"v":94005},{"d":"1994-11-03","o":55,"h":55.83,"l":51.67,"c":54.17,"v":11310},{"d":"1994-11-04","o":51.67,"h":54.17,"l":51.67,"c":51.67,"v":3015},{"d":"1994-11-07","o":52.5,"h":54.17,"l":50.83,"c":51.67,"v":2445},{"d":"1994-11-08","o":53.33,"h":53.33,"l":50.83,"c":51.67,"v":2310},{"d":"1994-11-09","o":52.5,"h":52.5,"l":50.83,"c":52.5,"v":4920},{"d":"1994-11-10","o":52.5,"h":52.5,"l":51.67,"c":51.67,"v":5955},{"d":"1994-11-11","o":51.67,"h":52.5,"l":50,"c":51.67,"v":8085},{"d":"1994-11-14","o":50.83,"h":51.67,"l":50,"c":50.83,"v":2925},{"d":"1994-11-15","o":50.83,"h":53.33,"l":50.83,"c":52.08,"v":10650},{"d":"1994-11-16","o":51.67,"h":53.33,"l":51.67,"c":51.67,"v":7275},{"d":"1994-11-17","o":51.67,"h":53.33,"l":50.83,"c":53.33,"v":16335},{"d":"1994-11-18","o":53.33,"h":55,"l":51.67,"c":55,"v":9555},{"d":"1994-11-21","o":55,"h":55,"l":51.67,"c":51.67,"v":7200},{"d":"1994-11-22","o":51.67,"h":53.33,"l":50,"c":50,"v":18270},{"d":"1994-11-23","o":51.67,"h":51.67,"l":50,"c":51.67,"v":2430},{"d":"1994-11-25","o":50,"h":51.67,"l":50,"c":51.67,"v":690},{"d":"1994-11-28","o":51.67,"h":51.67,"l":50,"c":50,"v":2250},{"d":"1994-11-29","o":50.83,"h":50.83,"l":47.5,"c":48.33,"v":20760},{"d":"1994-11-30","o":49.17,"h":49.58,"l":46.67,"c":47.5,"v":17010},{"d":"1994-12-01","o":46.67,"h":47.5,"l":43.33,"c":43.33,"v":20850},{"d":"1994-12-02","o":43.33,"h":45,"l":41.67,"c":43.33,"v":2310},{"d":"1994-12-05","o":41.67,"h":45.83,"l":41.67,"c":45,"v":35985},{"d":"1994-12-06","o":45.83,"h":48.33,"l":44.17,"c":46.67,"v":5235},{"d":"1994-12-07","o":48.33,"h":48.33,"l":45.83,"c":46.67,"v":3180},{"d":"1994-12-08","o":48.33,"h":50,"l":46.67,"c":48.33,"v":9840},{"d":"1994-12-09","o":48.33,"h":48.33,"l":46.67,"c":48.33,"v":9165},{"d":"1994-12-12","o":48.33,"h":48.33,"l":46.67,"c":46.67,"v":5625},{"d":"1994-12-13","o":46.67,"h":49.17,"l":46.67,"c":49.17,"v":1260},{"d":"1994-12-14","o":49.17,"h":53.33,"l":47.5,"c":53.33,"v":21030},{"d":"1994-12-15","o":51.67,"h":52.5,"l":51.67,"c":51.67,"v":7005},{"d":"1994-12-16","o":52.5,"h":52.5,"l":51.67,"c":51.67,"v":3045},{"d":"1994-12-19","o":52.5,"h":52.5,"l":50.83,"c":51.67,"v":7320},{"d":"1994-12-20","o":50.83,"h":52.5,"l":50.83,"c":50.83,"v":2970},{"d":"1994-12-21","o":52.5,"h":53.33,"l":50.83,"c":53.33,"v":17625},{"d":"1994-12-22","o":53.33,"h":55.83,"l":52.5,"c":55,"v":58395},{"d":"1994-12-23","o":55.83,"h":55.83,"l":54.17,"c":55.83,"v":12270},{"d":"1994-12-27","o":55.83,"h":60,"l":55.83,"c":59.17,"v":27030},{"d":"1994-12-28","o":57.5,"h":59.17,"l":55,"c":57.5,"v":11910},{"d":"1994-12-29","o":57.5,"h":57.5,"l":55.83,"c":57.5,"v":5370},{"d":"1994-12-30","o":57.5,"h":58.33,"l":55,"c":57.92,"v":10335},{"d":"1995-01-03","o":55.83,"h":57.5,"l":55.83,"c":56.67,"v":7800},{"d":"1995-01-04","o":55.83,"h":57.5,"l":54.17,"c":54.17,"v":5835},{"d":"1995-01-05","o":54.17,"h":56.67,"l":54.17,"c":55,"v":9390},{"d":"1995-01-06","o":56.67,"h":56.67,"l":54.17,"c":55,"v":15150},{"d":"1995-01-09","o":56.67,"h":56.67,"l":55,"c":56.67,"v":2880},{"d":"1995-01-10","o":55.83,"h":57.5,"l":55.83,"c":56.67,"v":20070},{"d":"1995-01-11","o":56.67,"h":57.5,"l":55.83,"c":57.5,"v":14070},{"d":"1995-01-12","o":57.5,"h":61.67,"l":56.67,"c":57.5,"v":26580},{"d":"1995-01-13","o":59.17,"h":62.5,"l":57.5,"c":61.67,"v":49290},{"d":"1995-01-16","o":61.67,"h":65,"l":60,"c":60,"v":50925},{"d":"1995-01-17","o":59.17,"h":61.67,"l":57.5,"c":61.67,"v":69570},{"d":"1995-01-18","o":61.67,"h":69.17,"l":60.83,"c":67.5,"v":92625},{"d":"1995-01-19","o":69.17,"h":70.83,"l":65,"c":66.67,"v":142635},{"d":"1995-01-20","o":65.83,"h":67.5,"l":65,"c":67.5,"v":43455},{"d":"1995-01-23","o":67.5,"h":67.5,"l":65,"c":65,"v":4260},{"d":"1995-01-24","o":67.5,"h":70.83,"l":65,"c":69.58,"v":61800},{"d":"1995-01-25","o":70,"h":74.17,"l":68.33,"c":74.17,"v":56865},{"d":"1995-01-26","o":73.33,"h":80,"l":73.33,"c":73.33,"v":179010},{"d":"1995-01-27","o":73.33,"h":75.83,"l":70,"c":72.5,"v":45645},{"d":"1995-01-30","o":70.83,"h":73.33,"l":69.17,"c":70,"v":17955},{"d":"1995-01-31","o":71.67,"h":72.5,"l":69.17,"c":69.17,"v":17985},{"d":"1995-02-01","o":70.83,"h":74.17,"l":69.17,"c":71.67,"v":16260},{"d":"1995-02-02","o":72.5,"h":78.33,"l":72.5,"c":76.67,"v":40740},{"d":"1995-02-03","o":77.5,"h":79.17,"l":75,"c":75.83,"v":68190},{"d":"1995-02-06","o":75,"h":75.83,"l":73.33,"c":75.83,"v":28860},{"d":"1995-02-07","o":75.83,"h":75.83,"l":74.17,"c":75,"v":19935},{"d":"1995-02-08","o":75,"h":75.83,"l":73.33,"c":74.17,"v":35745},{"d":"1995-02-09","o":74.17,"h":75.83,"l":70,"c":70,"v":23580},{"d":"1995-02-10","o":70,"h":73.33,"l":70,"c":73.33,"v":14505},{"d":"1995-02-13","o":72.5,"h":74.17,"l":71.67,"c":74.17,"v":7575},{"d":"1995-02-14","o":74.17,"h":74.17,"l":72.5,"c":73.33,"v":21915},{"d":"1995-02-15","o":72.5,"h":74.17,"l":70.83,"c":73.33,"v":36150},{"d":"1995-02-16","o":74.17,"h":74.17,"l":71.67,"c":71.67,"v":39825},{"d":"1995-02-17","o":73.33,"h":73.33,"l":68.33,"c":70,"v":27270},{"d":"1995-02-21","o":70,"h":70.83,"l":65,"c":65.83,"v":31245},{"d":"1995-02-22","o":65.83,"h":67.5,"l":64.17,"c":65.83,"v":29220},{"d":"1995-02-23","o":65.83,"h":69.17,"l":65.83,"c":67.5,"v":13980},{"d":"1995-02-24","o":67.5,"h":69.17,"l":67.5,"c":69.17,"v":5625},{"d":"1995-02-27","o":69.17,"h":69.17,"l":65.83,"c":65.83,"v":14235},{"d":"1995-02-28","o":67.5,"h":67.5,"l":65.42,"c":66.67,"v":22590},{"d":"1995-03-01","o":65,"h":67.5,"l":65,"c":65,"v":9660},{"d":"1995-03-02","o":66.67,"h":66.67,"l":65,"c":65,"v":4650},{"d":"1995-03-03","o":65,"h":67.5,"l":65,"c":67.5,"v":33045},{"d":"1995-03-06","o":67.5,"h":75,"l":65.83,"c":75,"v":84420},{"d":"1995-03-07","o":73.33,"h":75.83,"l":69.17,"c":70.83,"v":69330},{"d":"1995-03-08","o":70.83,"h":70.83,"l":69.17,"c":70.83,"v":8010},{"d":"1995-03-09","o":70.83,"h":70.83,"l":69.17,"c":70.83,"v":4005},{"d":"1995-03-10","o":70.83,"h":70.83,"l":69.17,"c":69.17,"v":1950},{"d":"1995-03-13","o":69.17,"h":70.83,"l":66.67,"c":68.33,"v":9405},{"d":"1995-03-14","o":67.5,"h":71.67,"l":66.67,"c":71.67,"v":19725},{"d":"1995-03-15","o":70,"h":71.67,"l":70,"c":70,"v":6420},{"d":"1995-03-16","o":70,"h":78.33,"l":70,"c":75.83,"v":48345},{"d":"1995-03-17","o":75.83,"h":76.67,"l":71.67,"c":71.67,"v":33510},{"d":"1995-03-20","o":71.67,"h":74.17,"l":67.5,"c":67.5,"v":19920},{"d":"1995-03-21","o":68.33,"h":70.83,"l":66.67,"c":70.42,"v":21810},{"d":"1995-03-22","o":70,"h":70.83,"l":66.67,"c":68.33,"v":24675},{"d":"1995-03-23","o":66.67,"h":68.33,"l":65,"c":68.33,"v":10140},{"d":"1995-03-24","o":66.67,"h":68.33,"l":66.67,"c":68.33,"v":10590},{"d":"1995-03-27","o":68.33,"h":68.33,"l":65.62,"c":67.08,"v":22020},{"d":"1995-03-28","o":66.67,"h":70,"l":66.67,"c":68.33,"v":43080},{"d":"1995-03-29","o":67.5,"h":74.17,"l":66.67,"c":73.33,"v":109470},{"d":"1995-03-30","o":75,"h":75,"l":69.17,"c":70.83,"v":57240},{"d":"1995-03-31","o":68.33,"h":73.33,"l":68.33,"c":73.33,"v":17400},{"d":"1995-04-03","o":72.5,"h":73.33,"l":71.67,"c":72.5,"v":10260},{"d":"1995-04-04","o":71.67,"h":74.17,"l":71.67,"c":72.5,"v":9930},{"d":"1995-04-05","o":74.17,"h":74.17,"l":70.83,"c":71.67,"v":7410},{"d":"1995-04-06","o":70.83,"h":72.5,"l":70,"c":70.42,"v":19500},{"d":"1995-04-07","o":70,"h":70.83,"l":70,"c":70.83,"v":5265},{"d":"1995-04-10","o":69.17,"h":70.83,"l":68.33,"c":68.33,"v":7530},{"d":"1995-04-11","o":70,"h":70,"l":66.67,"c":67.5,"v":13080},{"d":"1995-04-12","o":68.33,"h":68.33,"l":65.83,"c":67.08,"v":26145},{"d":"1995-04-13","o":66.67,"h":73.33,"l":66.67,"c":71.67,"v":32805},{"d":"1995-04-17","o":71.67,"h":77.5,"l":70,"c":76.67,"v":189120},{"d":"1995-04-18","o":77.5,"h":83.33,"l":74.17,"c":78.33,"v":129645},{"d":"1995-04-19","o":79.17,"h":82.5,"l":72.5,"c":73.33,"v":87750},{"d":"1995-04-20","o":74.17,"h":74.17,"l":62.5,"c":73.33,"v":156180},{"d":"1995-04-21","o":73.33,"h":73.33,"l":70.83,"c":73.33,"v":50535},{"d":"1995-04-24","o":73.33,"h":73.33,"l":70.83,"c":71.67,"v":19140},{"d":"1995-04-25","o":70.83,"h":73.33,"l":68.33,"c":70,"v":15675},{"d":"1995-04-26","o":67.5,"h":68.33,"l":65,"c":66.67,"v":42135},{"d":"1995-04-27","o":66.67,"h":66.67,"l":63.33,"c":64.17,"v":32355},{"d":"1995-04-28","o":64.17,"h":65.83,"l":58.33,"c":64.17,"v":48825},{"d":"1995-05-01","o":64.17,"h":64.17,"l":59.17,"c":59.17,"v":36435},{"d":"1995-05-02","o":59.17,"h":64.17,"l":55.83,"c":64.17,"v":64530},{"d":"1995-05-03","o":66.67,"h":68.33,"l":62.5,"c":62.5,"v":47940},{"d":"1995-05-04","o":62.5,"h":65.83,"l":61.67,"c":63.33,"v":44535},{"d":"1995-05-05","o":64.17,"h":64.17,"l":60,"c":60,"v":14205},{"d":"1995-05-08","o":60,"h":62.5,"l":60,"c":61.67,"v":93840},{"d":"1995-05-09","o":64.17,"h":65.83,"l":62.5,"c":64.17,"v":20880},{"d":"1995-05-10","o":64.17,"h":64.17,"l":61.67,"c":62.5,"v":14025},{"d":"1995-05-11","o":63.33,"h":63.33,"l":60,"c":60.83,"v":20940},{"d":"1995-05-12","o":60.83,"h":63.33,"l":60,"c":61.67,"v":16080},{"d":"1995-05-15","o":61.67,"h":61.67,"l":58.33,"c":60,"v":12420},{"d":"1995-05-16","o":58.33,"h":65,"l":58.33,"c":64.17,"v":18885},{"d":"1995-05-17","o":65,"h":65,"l":61.67,"c":62.5,"v":8775},{"d":"1995-05-18","o":63.33,"h":63.33,"l":59.17,"c":59.17,"v":30615},{"d":"1995-05-19","o":58.33,"h":60.83,"l":58.33,"c":60,"v":16575},{"d":"1995-05-22","o":59.17,"h":61.67,"l":59.17,"c":61.67,"v":16635},{"d":"1995-05-23","o":61.67,"h":62.5,"l":60,"c":60.83,"v":12285},{"d":"1995-05-24","o":62.5,"h":62.5,"l":57.5,"c":58.33,"v":23535},{"d":"1995-05-25","o":57.5,"h":60,"l":55.83,"c":56.25,"v":23115},{"d":"1995-05-26","o":55.83,"h":61.67,"l":55.83,"c":60.83,"v":55935},{"d":"1995-05-30","o":61.67,"h":63.75,"l":60.42,"c":63.33,"v":21975},{"d":"1995-05-31","o":61.67,"h":63.33,"l":60.83,"c":60.83,"v":19125},{"d":"1995-06-01","o":60.83,"h":62.5,"l":60.83,"c":61.67,"v":3405},{"d":"1995-06-02","o":61.25,"h":62.5,"l":60.83,"c":62.08,"v":9390},{"d":"1995-06-05","o":62.5,"h":62.5,"l":60.83,"c":62.5,"v":6555},{"d":"1995-06-06","o":62.5,"h":64.17,"l":61.67,"c":63.33,"v":12990},{"d":"1995-06-07","o":61.67,"h":63.33,"l":61.67,"c":61.67,"v":7215},{"d":"1995-06-08","o":61.67,"h":69.17,"l":61.67,"c":69.17,"v":60285},{"d":"1995-06-09","o":69.17,"h":72.5,"l":67.5,"c":70,"v":97170},{"d":"1995-06-12","o":70.83,"h":75.83,"l":69.17,"c":75,"v":113970},{"d":"1995-06-13","o":75,"h":75.83,"l":73.33,"c":73.33,"v":60645},{"d":"1995-06-14","o":72.5,"h":73.33,"l":70,"c":71.67,"v":42435},{"d":"1995-06-15","o":70.83,"h":72.5,"l":70.83,"c":72.08,"v":14565},{"d":"1995-06-16","o":73.33,"h":76.67,"l":72.5,"c":76.67,"v":32505},{"d":"1995-06-19","o":76.67,"h":79.17,"l":75,"c":75.83,"v":50340},{"d":"1995-06-20","o":75.83,"h":77.5,"l":75,"c":75.83,"v":32505},{"d":"1995-06-21","o":75,"h":77.5,"l":75,"c":77.5,"v":38145},{"d":"1995-06-22","o":77.5,"h":77.5,"l":74.17,"c":76.67,"v":14595},{"d":"1995-06-23","o":77.5,"h":77.5,"l":75.83,"c":76.67,"v":12975},{"d":"1995-06-26","o":76.67,"h":83.33,"l":75.83,"c":81.25,"v":64485},{"d":"1995-06-27","o":82.5,"h":83.75,"l":80.83,"c":83.33,"v":47115},{"d":"1995-06-28","o":83.33,"h":83.33,"l":76.67,"c":79.17,"v":31365},{"d":"1995-06-29","o":79.17,"h":82.5,"l":77.5,"c":82.5,"v":19785},{"d":"1995-06-30","o":83.33,"h":89.17,"l":83.33,"c":88.33,"v":82695},{"d":"1995-07-03","o":89.17,"h":95,"l":88.33,"c":94.17,"v":46215},{"d":"1995-07-05","o":95,"h":98.33,"l":93.33,"c":94.17,"v":69870},{"d":"1995-07-06","o":94.17,"h":94.17,"l":89.17,"c":92.5,"v":30975},{"d":"1995-07-07","o":92.5,"h":95,"l":90.83,"c":95,"v":35595},{"d":"1995-07-10","o":95,"h":98.33,"l":94.17,"c":94.17,"v":57120},{"d":"1995-07-11","o":93.33,"h":95,"l":91.67,"c":91.67,"v":23865},{"d":"1995-07-12","o":91.67,"h":93.33,"l":90,"c":90.83,"v":20685},{"d":"1995-07-13","o":91.67,"h":97.5,"l":90,"c":95.83,"v":46335},{"d":"1995-07-14","o":97.5,"h":97.5,"l":93.33,"c":96.67,"v":23085},{"d":"1995-07-17","o":96.67,"h":96.67,"l":94.17,"c":95.83,"v":12540},{"d":"1995-07-18","o":115,"h":120,"l":105,"c":120,"v":279645},{"d":"1995-07-19","o":119.17,"h":121.67,"l":113.33,"c":117.5,"v":199440},{"d":"1995-07-20","o":117.5,"h":135.83,"l":117.5,"c":130.83,"v":177285},{"d":"1995-07-21","o":132.5,"h":132.5,"l":126.67,"c":128.33,"v":68220},{"d":"1995-07-24","o":129.17,"h":130.83,"l":127.5,"c":128.33,"v":51000},{"d":"1995-07-25","o":130,"h":134.17,"l":129.17,"c":130,"v":72060},{"d":"1995-07-26","o":131.67,"h":131.67,"l":127.5,"c":129.17,"v":42900},{"d":"1995-07-27","o":129.17,"h":129.17,"l":119.17,"c":125,"v":64830},{"d":"1995-07-28","o":125.83,"h":126.67,"l":122.5,"c":124.17,"v":20655},{"d":"1995-07-31","o":124.17,"h":125,"l":117.92,"c":119.17,"v":20595},{"d":"1995-08-01","o":120.83,"h":124.17,"l":116.67,"c":124.17,"v":51375},{"d":"1995-08-02","o":124.17,"h":135,"l":122.5,"c":133.33,"v":100845},{"d":"1995-08-03","o":131.67,"h":133.33,"l":129.17,"c":129.58,"v":59865},{"d":"1995-08-04","o":130.83,"h":146.67,"l":129.17,"c":146.67,"v":99225},{"d":"1995-08-07","o":151.67,"h":159.06,"l":150,"c":154.17,"v":134130},{"d":"1995-08-08","o":153.33,"h":155,"l":145.83,"c":145.83,"v":43965},{"d":"1995-08-09","o":149.17,"h":153.33,"l":146.67,"c":150.83,"v":57720},{"d":"1995-08-10","o":151.67,"h":153.33,"l":150,"c":150,"v":46245},{"d":"1995-08-11","o":150.83,"h":150.83,"l":149.17,"c":150.83,"v":24765},{"d":"1995-08-14","o":150.83,"h":150.83,"l":145,"c":145,"v":12525},{"d":"1995-08-15","o":146.67,"h":146.67,"l":136.04,"c":139.17,"v":55335},{"d":"1995-08-16","o":141.67,"h":150,"l":137.5,"c":148.33,"v":76320},{"d":"1995-08-17","o":148.33,"h":148.33,"l":144.17,"c":145,"v":14295},{"d":"1995-08-18","o":147.5,"h":147.5,"l":141.67,"c":143.33,"v":13365},{"d":"1995-08-21","o":144.17,"h":145,"l":141.67,"c":141.67,"v":18435},{"d":"1995-08-22","o":141.67,"h":143.33,"l":136.67,"c":143.33,"v":32250},{"d":"1995-08-23","o":146.67,"h":157.5,"l":145,"c":157.5,"v":91320},{"d":"1995-08-24","o":160.83,"h":161.67,"l":154.17,"c":154.17,"v":55920},{"d":"1995-08-25","o":154.17,"h":160,"l":150,"c":160,"v":46680},{"d":"1995-08-28","o":160,"h":160,"l":146.67,"c":147.5,"v":37515},{"d":"1995-08-29","o":146.67,"h":147.5,"l":124.17,"c":134.17,"v":144330},{"d":"1995-08-30","o":136.67,"h":137.5,"l":130.83,"c":130.83,"v":63045},{"d":"1995-08-31","o":131.67,"h":137.5,"l":130,"c":136.67,"v":34755},{"d":"1995-09-01","o":138.33,"h":145,"l":135,"c":144.17,"v":39420},{"d":"1995-09-05","o":143.33,"h":145,"l":138.33,"c":141.67,"v":31470},{"d":"1995-09-06","o":144.17,"h":147.5,"l":139.17,"c":147.5,"v":78960},{"d":"1995-09-07","o":146.67,"h":148.33,"l":142.5,"c":142.5,"v":29685},{"d":"1995-09-08","o":142.5,"h":144.17,"l":138.33,"c":140,"v":12045},{"d":"1995-09-11","o":140,"h":146.67,"l":139.17,"c":145,"v":31560},{"d":"1995-09-12","o":146.67,"h":149.17,"l":145,"c":147.5,"v":62550},{"d":"1995-09-13","o":149.17,"h":153.33,"l":146.67,"c":150,"v":62640},{"d":"1995-09-14","o":156.67,"h":171.67,"l":153.33,"c":166.67,"v":172605},{"d":"1995-09-15","o":163.33,"h":164.17,"l":157.5,"c":160.83,"v":79035},{"d":"1995-09-18","o":160.83,"h":162.5,"l":152.5,"c":157.5,"v":58530},{"d":"1995-09-19","o":157.5,"h":162.5,"l":155.83,"c":159.17,"v":48255},{"d":"1995-09-20","o":158.33,"h":160.83,"l":151.67,"c":153.33,"v":18570},{"d":"1995-09-21","o":151.67,"h":162.5,"l":150,"c":161.67,"v":55905},{"d":"1995-09-22","o":158.33,"h":173.33,"l":158.33,"c":171.67,"v":103095},{"d":"1995-09-25","o":171.67,"h":172.5,"l":163.33,"c":165.83,"v":32025},{"d":"1995-09-26","o":164.17,"h":170,"l":164.17,"c":165.83,"v":33240},{"d":"1995-09-27","o":165.83,"h":167.5,"l":149.17,"c":158.33,"v":68445},{"d":"1995-09-28","o":160.83,"h":167.5,"l":160,"c":165,"v":49815},{"d":"1995-09-29","o":165,"h":167.5,"l":163.33,"c":165.83,"v":21165},{"d":"1995-10-02","o":163.33,"h":167.5,"l":162.5,"c":164.06,"v":22755},{"d":"1995-10-03","o":161.67,"h":163.33,"l":155,"c":156.67,"v":16290},{"d":"1995-10-04","o":155.83,"h":157.5,"l":150.83,"c":153.33,"v":24195},{"d":"1995-10-05","o":153.33,"h":156.67,"l":153.33,"c":155,"v":11550},{"d":"1995-10-06","o":156.67,"h":159.17,"l":155,"c":155.83,"v":14130},{"d":"1995-10-09","o":152.5,"h":155,"l":138.33,"c":138.33,"v":37740},{"d":"1995-10-10","o":131.67,"h":135,"l":125.83,"c":133.33,"v":70815},{"d":"1995-10-11","o":137.5,"h":148.33,"l":135.83,"c":148.33,"v":53325},{"d":"1995-10-12","o":150.83,"h":155.83,"l":145.83,"c":153.33,"v":51165},{"d":"1995-10-13","o":155,"h":157.5,"l":148.33,"c":148.75,"v":32205},{"d":"1995-10-16","o":146.67,"h":148.33,"l":138.33,"c":140,"v":44550},{"d":"1995-10-17","o":133.33,"h":137.5,"l":133.33,"c":136.25,"v":301815},{"d":"1995-10-18","o":140,"h":140,"l":130.83,"c":132.5,"v":114780},{"d":"1995-10-19","o":132.5,"h":132.5,"l":124.17,"c":125,"v":146970},{"d":"1995-10-20","o":125,"h":128.33,"l":120,"c":120,"v":129840},{"d":"1995-10-23","o":120,"h":121.67,"l":110.83,"c":119.17,"v":87525},{"d":"1995-10-24","o":119.17,"h":119.17,"l":114.17,"c":115,"v":63660},{"d":"1995-10-25","o":115,"h":120.83,"l":115,"c":120,"v":71655},{"d":"1995-10-26","o":118.33,"h":123.33,"l":116.67,"c":120.83,"v":84660},{"d":"1995-10-27","o":120.83,"h":127.5,"l":119.17,"c":125.83,"v":92085},{"d":"1995-10-30","o":128.33,"h":130,"l":120.83,"c":122.5,"v":70755},{"d":"1995-10-31","o":120,"h":121.67,"l":113.33,"c":120,"v":60450},{"d":"1995-11-01","o":120.83,"h":120.83,"l":114.17,"c":117.5,"v":85530},{"d":"1995-11-02","o":118.33,"h":121.67,"l":115.83,"c":117.5,"v":49620},{"d":"1995-11-03","o":118.33,"h":118.33,"l":114.17,"c":117.5,"v":64515},{"d":"1995-11-06","o":115.83,"h":127.5,"l":115.83,"c":124.17,"v":109455},{"d":"1995-11-07","o":124.17,"h":127.5,"l":118.33,"c":120,"v":112200},{"d":"1995-11-08","o":121.67,"h":121.67,"l":118.33,"c":119.17,"v":50700},{"d":"1995-11-09","o":120,"h":121.67,"l":119.17,"c":120.83,"v":27735},{"d":"1995-11-10","o":120.83,"h":131.67,"l":119.17,"c":128.33,"v":103725},{"d":"1995-11-13","o":127.5,"h":140,"l":125.83,"c":135.83,"v":135105},{"d":"1995-11-14","o":135.83,"h":139.17,"l":131.67,"c":135,"v":76260},{"d":"1995-11-15","o":135.83,"h":145,"l":135,"c":145,"v":82005},{"d":"1995-11-16","o":144.17,"h":150.83,"l":139.17,"c":150.83,"v":116070},{"d":"1995-11-17","o":151.67,"h":160,"l":141.67,"c":155,"v":192570},{"d":"1995-11-20","o":157.5,"h":157.5,"l":142.5,"c":145,"v":57615},{"d":"1995-11-21","o":145,"h":148.33,"l":140,"c":140.83,"v":40200},{"d":"1995-11-22","o":140.83,"h":140.83,"l":133.33,"c":136.67,"v":26190},{"d":"1995-11-24","o":135,"h":137.5,"l":135,"c":135.83,"v":6180},{"d":"1995-11-27","o":135,"h":136.67,"l":130.83,"c":130.83,"v":22785},{"d":"1995-11-28","o":130.83,"h":148.33,"l":126.67,"c":146.67,"v":94875},{"d":"1995-11-29","o":145.83,"h":152.5,"l":140,"c":140,"v":70305},{"d":"1995-11-30","o":140,"h":141.67,"l":132.5,"c":133.33,"v":30960},{"d":"1995-12-01","o":133.33,"h":147.5,"l":132.5,"c":139.17,"v":61020},{"d":"1995-12-04","o":137.5,"h":143.33,"l":135,"c":140,"v":37410},{"d":"1995-12-05","o":139.17,"h":140.83,"l":135,"c":135,"v":14190},{"d":"1995-12-06","o":134.17,"h":135.83,"l":129.17,"c":131.67,"v":41280},{"d":"1995-12-07","o":130.83,"h":131.67,"l":125.83,"c":126.67,"v":25425},{"d":"1995-12-08","o":127.5,"h":143.33,"l":125.83,"c":141.67,"v":65850},{"d":"1995-12-11","o":143.33,"h":145.83,"l":133.33,"c":135,"v":43380},{"d":"1995-12-12","o":135,"h":143.33,"l":130.83,"c":143.33,"v":40605},{"d":"1995-12-13","o":142.5,"h":142.5,"l":137.5,"c":139.17,"v":22380},{"d":"1995-12-14","o":140.83,"h":145.83,"l":137.5,"c":140,"v":39585},{"d":"1995-12-15","o":140,"h":143.33,"l":134.17,"c":135.83,"v":32955},{"d":"1995-12-18","o":133.33,"h":133.33,"l":127.5,"c":128.33,"v":36450},{"d":"1995-12-19","o":129.17,"h":133.33,"l":127.5,"c":132.5,"v":36690},{"d":"1995-12-20","o":133.33,"h":135,"l":130,"c":130,"v":25860},{"d":"1995-12-21","o":130,"h":133.33,"l":126.67,"c":129.17,"v":15630},{"d":"1995-12-22","o":127.5,"h":129.17,"l":125.83,"c":129.17,"v":10380},{"d":"1995-12-26","o":129.17,"h":129.17,"l":126.67,"c":127.92,"v":16305},{"d":"1995-12-27","o":128.33,"h":129.17,"l":126.67,"c":127.5,"v":21555},{"d":"1995-12-28","o":128.33,"h":128.33,"l":125,"c":125,"v":27120},{"d":"1995-12-29","o":125.83,"h":127.5,"l":123.33,"c":123.33,"v":54765},{"d":"1996-01-02","o":125,"h":126.67,"l":108.33,"c":115,"v":104280},{"d":"1996-01-03","o":79.17,"h":79.17,"l":64.17,"c":68.33,"v":1188045},{"d":"1996-01-04","o":68.33,"h":71.67,"l":65.83,"c":70,"v":394695},{"d":"1996-01-05","o":70,"h":74.17,"l":69.17,"c":73.33,"v":152310},{"d":"1996-01-08","o":75,"h":75.83,"l":72.5,"c":75.83,"v":83985},{"d":"1996-01-09","o":78.33,"h":78.33,"l":70,"c":70,"v":99120},{"d":"1996-01-10","o":70.83,"h":71.67,"l":69.17,"c":70.83,"v":59325},{"d":"1996-01-11","o":70,"h":74.17,"l":70,"c":71.25,"v":90270},{"d":"1996-01-12","o":72.5,"h":72.5,"l":65.83,"c":66.67,"v":83850},{"d":"1996-01-15","o":67.5,"h":67.5,"l":56.67,"c":58.75,"v":80520},{"d":"1996-01-16","o":60,"h":61.67,"l":58.33,"c":60,"v":50100},{"d":"1996-01-17","o":60,"h":70.83,"l":58.33,"c":68.33,"v":121800},{"d":"1996-01-18","o":70.83,"h":75,"l":69.17,"c":74.17,"v":125490},{"d":"1996-01-19","o":76.67,"h":76.67,"l":73.75,"c":75.42,"v":98580},{"d":"1996-01-22","o":75.83,"h":77.5,"l":70,"c":75.42,"v":85710},{"d":"1996-01-23","o":76.67,"h":76.67,"l":72.5,"c":72.5,"v":61170},{"d":"1996-01-24","o":74.17,"h":75,"l":72.5,"c":74.17,"v":53940},{"d":"1996-01-25","o":75,"h":75,"l":73.33,"c":74.17,"v":28875},{"d":"1996-01-26","o":74.17,"h":74.17,"l":72.5,"c":73.33,"v":53925},{"d":"1996-01-29","o":74.17,"h":78.33,"l":74.17,"c":78.12,"v":48915},{"d":"1996-01-30","o":76.67,"h":83.33,"l":76.67,"c":81.67,"v":90300},{"d":"1996-01-31","o":84.17,"h":86.67,"l":82.5,"c":82.5,"v":70005},{"d":"1996-02-01","o":82.5,"h":85,"l":80.83,"c":81.67,"v":31800},{"d":"1996-02-02","o":83.33,"h":87.5,"l":81.67,"c":87.08,"v":52155},{"d":"1996-02-05","o":87.5,"h":90.83,"l":84.17,"c":90,"v":73725},{"d":"1996-02-06","o":90.83,"h":92.5,"l":87.5,"c":89.17,"v":64680},{"d":"1996-02-07","o":90.83,"h":90.83,"l":84.17,"c":84.17,"v":36015},{"d":"1996-02-08","o":85.83,"h":87.5,"l":79.17,"c":85,"v":48855},{"d":"1996-02-09","o":85,"h":90,"l":85,"c":86.67,"v":20790},{"d":"1996-02-12","o":87.5,"h":87.5,"l":82.5,"c":84.17,"v":16125},{"d":"1996-02-13","o":82.5,"h":83.33,"l":79.17,"c":80.83,"v":42045},{"d":"1996-02-14","o":80.83,"h":82.5,"l":77.5,"c":80,"v":31305},{"d":"1996-02-15","o":71.67,"h":82.5,"l":71.67,"c":80,"v":69570},{"d":"1996-02-16","o":78.33,"h":80.83,"l":75.83,"c":78.33,"v":29340},{"d":"1996-02-20","o":77.5,"h":78.33,"l":75.83,"c":77.5,"v":18255},{"d":"1996-02-21","o":78.33,"h":80.83,"l":75.83,"c":80.83,"v":14970},{"d":"1996-02-22","o":80,"h":81.67,"l":76.67,"c":76.67,"v":29670},{"d":"1996-02-23","o":75.83,"h":77.5,"l":72.5,"c":75,"v":38025},{"d":"1996-02-26","o":75,"h":76.67,"l":70,"c":72.5,"v":58575},{"d":"1996-02-27","o":72.5,"h":74.17,"l":69.17,"c":70,"v":57270},{"d":"1996-02-28","o":70.83,"h":72.5,"l":69.17,"c":70.83,"v":30495},{"d":"1996-02-29","o":70.83,"h":72.5,"l":70,"c":70.83,"v":16950},{"d":"1996-03-01","o":72.5,"h":72.5,"l":70,"c":70.83,"v":24885},{"d":"1996-03-04","o":72.5,"h":72.5,"l":67.5,"c":68.33,"v":30420},{"d":"1996-03-05","o":69.17,"h":69.17,"l":65.83,"c":66.67,"v":53565},{"d":"1996-03-06","o":67.5,"h":68.33,"l":61.67,"c":62.5,"v":98055},{"d":"1996-03-07","o":61.67,"h":71.67,"l":61.67,"c":71.67,"v":246900},{"d":"1996-03-08","o":68.33,"h":69.17,"l":64.17,"c":64.58,"v":155070},{"d":"1996-03-11","o":65.83,"h":69.17,"l":65,"c":66.67,"v":42765},{"d":"1996-03-12","o":68.33,"h":70.83,"l":65.83,"c":67.5,"v":53850},{"d":"1996-03-13","o":69.17,"h":69.17,"l":63.33,"c":65,"v":40920},{"d":"1996-03-14","o":63.33,"h":65,"l":61.67,"c":63.33,"v":83940},{"d":"1996-03-15","o":64.17,"h":64.17,"l":60.83,"c":61.67,"v":49815},{"d":"1996-03-18","o":60.83,"h":65,"l":60.83,"c":61.67,"v":84015},{"d":"1996-03-19","o":63.33,"h":64.17,"l":62.5,"c":62.5,"v":22425},{"d":"1996-03-20","o":64.17,"h":73.33,"l":61.67,"c":70.42,"v":161625},{"d":"1996-03-21","o":71.67,"h":75.83,"l":70.83,"c":71.67,"v":118500},{"d":"1996-03-22","o":70.83,"h":73.33,"l":70.83,"c":71.67,"v":46260},{"d":"1996-03-25","o":72.5,"h":73.33,"l":66.67,"c":71.67,"v":45450},{"d":"1996-03-26","o":70.83,"h":72.5,"l":69.17,"c":70.83,"v":30210},{"d":"1996-03-27","o":70.83,"h":72.5,"l":67.5,"c":68.33,"v":15240},{"d":"1996-03-28","o":67.5,"h":69.17,"l":67.5,"c":67.92,"v":30360},{"d":"1996-03-29","o":67.5,"h":70.83,"l":67.5,"c":70,"v":28815},{"d":"1996-04-01","o":69.17,"h":70.83,"l":69.17,"c":69.17,"v":23385},{"d":"1996-04-02","o":69.17,"h":70.83,"l":69.17,"c":70.83,"v":27405},{"d":"1996-04-03","o":70.83,"h":70.83,"l":69.17,"c":69.17,"v":17760},{"d":"1996-04-04","o":70,"h":70,"l":67.5,"c":68.33,"v":21495},{"d":"1996-04-08","o":65.83,"h":67.5,"l":64.17,"c":66.67,"v":14370},{"d":"1996-04-09","o":65.83,"h":70,"l":65.83,"c":66.67,"v":25830},{"d":"1996-04-10","o":69.17,"h":70.83,"l":66.67,"c":68.33,"v":45270},{"d":"1996-04-11","o":69.17,"h":69.17,"l":65.83,"c":66.25,"v":19575},{"d":"1996-04-12","o":65.83,"h":67.5,"l":64.17,"c":65,"v":28350},{"d":"1996-04-15","o":64.17,"h":67.5,"l":64.17,"c":65.83,"v":24345},{"d":"1996-04-16","o":66.67,"h":67.5,"l":65,"c":65.83,"v":22470},{"d":"1996-04-17","o":65.83,"h":74.17,"l":65.83,"c":72.08,"v":97950},{"d":"1996-04-18","o":73.33,"h":73.33,"l":70.83,"c":71.67,"v":26610},{"d":"1996-04-19","o":72.5,"h":74.17,"l":71.67,"c":71.67,"v":35085},{"d":"1996-04-22","o":71.67,"h":75,"l":70.83,"c":75,"v":39855},{"d":"1996-04-23","o":65,"h":70,"l":63.33,"c":67.5,"v":132225},{"d":"1996-04-24","o":67.5,"h":68.33,"l":65.83,"c":65.83,"v":23715},{"d":"1996-04-25","o":66.25,"h":68.33,"l":65,"c":68.33,"v":30615},{"d":"1996-04-26","o":68.33,"h":72.5,"l":66.67,"c":71.25,"v":50460},{"d":"1996-04-29","o":70,"h":73.33,"l":70,"c":71.67,"v":29070},{"d":"1996-04-30","o":73.33,"h":73.33,"l":70.83,"c":70.83,"v":20985},{"d":"1996-05-01","o":70.83,"h":73.33,"l":70.83,"c":71.67,"v":19470},{"d":"1996-05-02","o":70.83,"h":72.5,"l":67.5,"c":68.33,"v":17895},{"d":"1996-05-03","o":68.33,"h":70,"l":66.67,"c":68.33,"v":12750},{"d":"1996-05-06","o":66.67,"h":68.33,"l":64.17,"c":65.83,"v":32775},{"d":"1996-05-07","o":66.67,"h":69.17,"l":65,"c":68.33,"v":39945},{"d":"1996-05-08","o":66.67,"h":69.17,"l":64.17,"c":67.5,"v":23145},{"d":"1996-05-09","o":68.33,"h":70,"l":65.83,"c":67.5,"v":26040},{"d":"1996-05-10","o":67.5,"h":70,"l":66.67,"c":70,"v":21135},{"d":"1996-05-13","o":68.33,"h":69.17,"l":66.67,"c":66.67,"v":13035},{"d":"1996-05-14","o":68.33,"h":69.17,"l":66.67,"c":67.5,"v":26940},{"d":"1996-05-15","o":66.67,"h":68.33,"l":65,"c":66.67,"v":27495},{"d":"1996-05-16","o":66.67,"h":66.67,"l":65,"c":65.83,"v":19305},{"d":"1996-05-17","o":65,"h":70,"l":65,"c":67.92,"v":50820},{"d":"1996-05-20","o":67.5,"h":69.17,"l":66.67,"c":68.33,"v":46545},{"d":"1996-05-21","o":68.33,"h":85,"l":68.33,"c":84.17,"v":262230},{"d":"1996-05-22","o":87.5,"h":88.33,"l":82.5,"c":83.33,"v":283530},{"d":"1996-05-23","o":85,"h":85,"l":78.33,"c":81.67,"v":98295},{"d":"1996-05-24","o":80.83,"h":81.67,"l":75,"c":75,"v":48420},{"d":"1996-05-28","o":75.83,"h":86.67,"l":75.83,"c":83.33,"v":140595},{"d":"1996-05-29","o":82.5,"h":85.83,"l":80,"c":81.67,"v":63735},{"d":"1996-05-30","o":81.67,"h":82.5,"l":77.5,"c":81.67,"v":37350},{"d":"1996-05-31","o":80.83,"h":82.5,"l":79.17,"c":79.17,"v":23010},{"d":"1996-06-03","o":80,"h":80.83,"l":79.17,"c":80.83,"v":11550},{"d":"1996-06-04","o":80.83,"h":85.83,"l":79.17,"c":84.17,"v":68895},{"d":"1996-06-05","o":83.33,"h":85,"l":80,"c":80,"v":23520},{"d":"1996-06-06","o":80,"h":80.83,"l":74.17,"c":75,"v":44940},{"d":"1996-06-07","o":74.17,"h":78.33,"l":72.5,"c":77.5,"v":36180},{"d":"1996-06-10","o":75.83,"h":78.33,"l":70.83,"c":74.17,"v":35670},{"d":"1996-06-11","o":72.5,"h":75,"l":70.83,"c":72.5,"v":24060},{"d":"1996-06-12","o":72.5,"h":72.5,"l":66.67,"c":68.33,"v":58290},{"d":"1996-06-13","o":69.17,"h":73.33,"l":67.5,"c":71.67,"v":42825},{"d":"1996-06-14","o":71.67,"h":73.33,"l":68.33,"c":70,"v":25245},{"d":"1996-06-17","o":68.33,"h":70,"l":67.5,"c":68.33,"v":20400},{"d":"1996-06-18","o":67.5,"h":69.17,"l":65,"c":65,"v":37470},{"d":"1996-06-19","o":66.67,"h":68.33,"l":65,"c":66.67,"v":25950},{"d":"1996-06-20","o":68.33,"h":68.33,"l":63.33,"c":65.83,"v":36870},{"d":"1996-06-21","o":66.67,"h":67.5,"l":65,"c":66.67,"v":20220},{"d":"1996-06-24","o":66.67,"h":66.67,"l":62.5,"c":65.83,"v":42345},{"d":"1996-06-25","o":65,"h":66.67,"l":64.17,"c":66.25,"v":21870},{"d":"1996-06-26","o":66.67,"h":68.33,"l":64.17,"c":64.17,"v":22095},{"d":"1996-06-27","o":64.17,"h":65.83,"l":63.33,"c":63.33,"v":10335},{"d":"1996-06-28","o":65.83,"h":65.83,"l":63.33,"c":64.17,"v":8655},{"d":"1996-07-01","o":65,"h":66.67,"l":63.33,"c":64.58,"v":12180},{"d":"1996-07-02","o":65.83,"h":65.83,"l":63.33,"c":64.17,"v":6870},{"d":"1996-07-03","o":64.17,"h":65,"l":61.67,"c":63.33,"v":27660},{"d":"1996-07-05","o":60,"h":60.83,"l":57.5,"c":59.17,"v":16080},{"d":"1996-07-08","o":60,"h":61.67,"l":57.5,"c":59.17,"v":16320},{"d":"1996-07-09","o":60,"h":60.83,"l":58.33,"c":58.33,"v":6120},{"d":"1996-07-10","o":58.33,"h":61.67,"l":58.33,"c":61.67,"v":9675},{"d":"1996-07-11","o":60.83,"h":64.17,"l":59.17,"c":60.83,"v":22695},{"d":"1996-07-12","o":60.83,"h":62.5,"l":59.17,"c":60.83,"v":10170},{"d":"1996-07-15","o":59.17,"h":60.83,"l":53.33,"c":53.33,"v":31635},{"d":"1996-07-16","o":53.33,"h":58.33,"l":53.33,"c":58.33,"v":43980},{"d":"1996-07-17","o":60,"h":60.83,"l":59.17,"c":60,"v":32115},{"d":"1996-07-18","o":60,"h":62.5,"l":59.17,"c":59.17,"v":11190},{"d":"1996-07-19","o":60.83,"h":60.83,"l":57.5,"c":59.17,"v":9255},{"d":"1996-07-22","o":57.5,"h":59.17,"l":54.17,"c":55.83,"v":21930},{"d":"1996-07-23","o":50,"h":52.5,"l":47.5,"c":49.17,"v":48495},{"d":"1996-07-24","o":47.5,"h":48.33,"l":42.5,"c":42.5,"v":36255},{"d":"1996-07-25","o":45,"h":46.67,"l":43.33,"c":45.83,"v":36135},{"d":"1996-07-26","o":45.83,"h":48.33,"l":45,"c":48.33,"v":42285},{"d":"1996-07-29","o":48.33,"h":50.83,"l":46.67,"c":47.08,"v":23085},{"d":"1996-07-30","o":46.67,"h":48.33,"l":45.83,"c":45.83,"v":15000},{"d":"1996-07-31","o":46.56,"h":47.5,"l":45.83,"c":46.67,"v":7545},{"d":"1996-08-01","o":45.83,"h":48.33,"l":43.33,"c":44.17,"v":31035},{"d":"1996-08-02","o":45.83,"h":46.67,"l":44.17,"c":45.83,"v":29445},{"d":"1996-08-05","o":45.83,"h":54.17,"l":45,"c":50.83,"v":52185},{"d":"1996-08-06","o":52.5,"h":55,"l":50,"c":52.5,"v":15870},{"d":"1996-08-07","o":57.5,"h":59.17,"l":55.83,"c":58.33,"v":39585},{"d":"1996-08-08","o":57.5,"h":58.33,"l":55,"c":55,"v":17910},{"d":"1996-08-09","o":55,"h":56.67,"l":48.33,"c":54.17,"v":70200},{"d":"1996-08-12","o":52.5,"h":54.17,"l":51.67,"c":52.5,"v":7200},{"d":"1996-08-13","o":53.33,"h":53.33,"l":50,"c":51.67,"v":14700},{"d":"1996-08-14","o":51.67,"h":55,"l":51.67,"c":53.33,"v":10485},{"d":"1996-08-15","o":51.67,"h":54.17,"l":51.67,"c":54.17,"v":6330},{"d":"1996-08-16","o":54.17,"h":55,"l":52.5,"c":55,"v":13725},{"d":"1996-08-19","o":55,"h":55.83,"l":52.5,"c":55.83,"v":27375},{"d":"1996-08-20","o":55.83,"h":57.5,"l":54.17,"c":57.5,"v":64515},{"d":"1996-08-21","o":57.5,"h":57.5,"l":54.17,"c":54.17,"v":13740},{"d":"1996-08-22","o":53.33,"h":57.5,"l":53.33,"c":56.67,"v":14370},{"d":"1996-08-23","o":55.83,"h":57.5,"l":53.33,"c":55,"v":11640},{"d":"1996-08-26","o":53.33,"h":55,"l":53.33,"c":54.17,"v":14985},{"d":"1996-08-27","o":53.33,"h":54.17,"l":53.33,"c":54.17,"v":10410},{"d":"1996-08-28","o":54.17,"h":55,"l":53.33,"c":53.33,"v":10365},{"d":"1996-08-29","o":53.33,"h":56.67,"l":52.5,"c":52.92,"v":73710},{"d":"1996-08-30","o":52.5,"h":54.17,"l":52.5,"c":52.92,"v":3105},{"d":"1996-09-03","o":52.5,"h":52.5,"l":51.67,"c":51.67,"v":5460},{"d":"1996-09-04","o":51.67,"h":53.33,"l":51.67,"c":51.67,"v":7350},{"d":"1996-09-05","o":52.5,"h":52.5,"l":51.67,"c":51.67,"v":12765},{"d":"1996-09-06","o":52.5,"h":52.5,"l":51.67,"c":51.67,"v":13215},{"d":"1996-09-09","o":53.33,"h":53.33,"l":51.67,"c":51.67,"v":11460},{"d":"1996-09-10","o":51.67,"h":53.33,"l":51.67,"c":52.08,"v":17730},{"d":"1996-09-11","o":51.67,"h":52.5,"l":50.83,"c":50.83,"v":3990},{"d":"1996-09-12","o":50.83,"h":51.67,"l":46.67,"c":47.5,"v":28005},{"d":"1996-09-13","o":48.33,"h":50.83,"l":47.5,"c":49.17,"v":20415},{"d":"1996-09-16","o":47.5,"h":49.17,"l":45.83,"c":46.67,"v":8910},{"d":"1996-09-17","o":46.67,"h":48.33,"l":45.83,"c":46.67,"v":13110},{"d":"1996-09-18","o":47.5,"h":48.33,"l":45,"c":47.5,"v":20940},{"d":"1996-09-19","o":48.33,"h":54.17,"l":46.67,"c":52.5,"v":29700},{"d":"1996-09-20","o":54.17,"h":57.5,"l":53.33,"c":53.33,"v":47340},{"d":"1996-09-23","o":52.5,"h":57.5,"l":52.5,"c":57.5,"v":17430},{"d":"1996-09-24","o":58.33,"h":58.33,"l":54.17,"c":55.83,"v":15105},{"d":"1996-09-25","o":55.83,"h":55.83,"l":54.17,"c":54.17,"v":6840},{"d":"1996-09-26","o":54.17,"h":55.83,"l":51.67,"c":52.5,"v":9195},{"d":"1996-09-27","o":51.67,"h":55.83,"l":51.67,"c":54.17,"v":15750},{"d":"1996-09-30","o":54.17,"h":55.83,"l":54.17,"c":55.83,"v":10005},{"d":"1996-10-01","o":55.83,"h":55.83,"l":53.33,"c":54.17,"v":6555},{"d":"1996-10-02","o":52.5,"h":54.17,"l":51.67,"c":52.08,"v":16305},{"d":"1996-10-03","o":51.67,"h":60,"l":51.67,"c":57.5,"v":33705},{"d":"1996-10-04","o":58.33,"h":61.67,"l":56.67,"c":60.83,"v":44145},{"d":"1996-10-07","o":60.83,"h":61.67,"l":59.17,"c":59.17,"v":29205},{"d":"1996-10-08","o":59.17,"h":59.17,"l":55.83,"c":57.5,"v":21630},{"d":"1996-10-09","o":56.67,"h":61.67,"l":56.67,"c":60.83,"v":29355},{"d":"1996-10-10","o":60.83,"h":62.5,"l":59.17,"c":62.5,"v":21960},{"d":"1996-10-11","o":62.5,"h":66.67,"l":60.83,"c":65,"v":35160},{"d":"1996-10-14","o":70,"h":74.17,"l":69.17,"c":70.83,"v":173895},{"d":"1996-10-15","o":72.5,"h":73.33,"l":65.83,"c":69.17,"v":66360},{"d":"1996-10-16","o":68.33,"h":70,"l":65,"c":67.5,"v":38205},{"d":"1996-10-17","o":67.5,"h":70.83,"l":66.67,"c":67.5,"v":33210},{"d":"1996-10-18","o":68.33,"h":68.33,"l":65,"c":65,"v":16920},{"d":"1996-10-21","o":66.67,"h":66.67,"l":61.67,"c":61.67,"v":17850},{"d":"1996-10-22","o":60,"h":61.67,"l":58.33,"c":60.42,"v":16620},{"d":"1996-10-23","o":59.17,"h":65,"l":59.17,"c":62.5,"v":38805},{"d":"1996-10-24","o":64.17,"h":64.17,"l":60.83,"c":61.67,"v":6915},{"d":"1996-10-25","o":62.5,"h":62.5,"l":60.83,"c":60.83,"v":8145},{"d":"1996-10-28","o":62.5,"h":64.17,"l":60.83,"c":62.92,"v":24660},{"d":"1996-10-29","o":62.5,"h":64.17,"l":61.67,"c":62.5,"v":11715},{"d":"1996-10-30","o":63.33,"h":67.5,"l":61.67,"c":66.67,"v":44385},{"d":"1996-10-31","o":65,"h":67.5,"l":65,"c":65.83,"v":25080},{"d":"1996-11-01","o":65.83,"h":69.17,"l":65.83,"c":66.25,"v":18480},{"d":"1996-11-04","o":67.5,"h":68.33,"l":65.83,"c":66.67,"v":14535},{"d":"1996-11-05","o":67.5,"h":68.33,"l":65.83,"c":68.33,"v":14340},{"d":"1996-11-06","o":65.83,"h":69.17,"l":65.83,"c":67.92,"v":19530},{"d":"1996-11-07","o":68.33,"h":69.17,"l":66.67,"c":68.75,"v":23445},{"d":"1996-11-08","o":67.5,"h":69.17,"l":66.67,"c":67.5,"v":24870},{"d":"1996-11-11","o":66.67,"h":69.17,"l":66.67,"c":69.17,"v":13245},{"d":"1996-11-12","o":68.33,"h":70.83,"l":68.33,"c":70,"v":26820},{"d":"1996-11-13","o":69.17,"h":70.83,"l":67.5,"c":70,"v":41385},{"d":"1996-11-14","o":70.83,"h":75,"l":69.17,"c":71.67,"v":91530},{"d":"1996-11-15","o":76.67,"h":80,"l":72.5,"c":73.33,"v":154755},{"d":"1996-11-18","o":74.17,"h":75.83,"l":70.83,"c":71.25,"v":43515},{"d":"1996-11-19","o":71.67,"h":71.67,"l":68.33,"c":71.67,"v":30645},{"d":"1996-11-20","o":70,"h":74.17,"l":69.17,"c":69.17,"v":25245},{"d":"1996-11-21","o":69.17,"h":70.83,"l":65.83,"c":67.08,"v":24795},{"d":"1996-11-22","o":66.67,"h":68.33,"l":65.83,"c":66.67,"v":31695},{"d":"1996-11-25","o":67.5,"h":70.83,"l":67.5,"c":70,"v":26130},{"d":"1996-11-26","o":68.33,"h":70,"l":66.67,"c":67.5,"v":21900},{"d":"1996-11-27","o":66.67,"h":67.5,"l":64.17,"c":67.08,"v":19380},{"d":"1996-11-29","o":67.5,"h":69.17,"l":66.67,"c":67.5,"v":3420},{"d":"1996-12-02","o":67.5,"h":69.17,"l":66.67,"c":67.5,"v":16155},{"d":"1996-12-03","o":67.5,"h":72.5,"l":67.5,"c":71.67,"v":30630},{"d":"1996-12-04","o":71.67,"h":71.67,"l":67.5,"c":68.75,"v":26580},{"d":"1996-12-05","o":68.33,"h":71.67,"l":68.33,"c":71.25,"v":20565},{"d":"1996-12-06","o":67.5,"h":70.83,"l":64.17,"c":69.17,"v":37185},{"d":"1996-12-09","o":69.17,"h":75.83,"l":69.17,"c":73.33,"v":40980},{"d":"1996-12-10","o":73.33,"h":75,"l":68.33,"c":68.75,"v":41370},{"d":"1996-12-11","o":66.67,"h":71.67,"l":65.83,"c":71.67,"v":27750},{"d":"1996-12-12","o":71.67,"h":72.5,"l":68.33,"c":69.17,"v":23910},{"d":"1996-12-13","o":67.5,"h":69.17,"l":66.67,"c":67.5,"v":8430},{"d":"1996-12-16","o":68.33,"h":68.33,"l":64.17,"c":65.83,"v":18315},{"d":"1996-12-17","o":63.33,"h":68.33,"l":62.5,"c":66.67,"v":20265},{"d":"1996-12-18","o":66.67,"h":67.5,"l":65.83,"c":65.83,"v":15525},{"d":"1996-12-19","o":65,"h":68.33,"l":63.75,"c":67.08,"v":27510},{"d":"1996-12-20","o":66.67,"h":67.5,"l":65,"c":66.67,"v":17925},{"d":"1996-12-23","o":65,"h":66.67,"l":63.33,"c":63.33,"v":14160},{"d":"1996-12-24","o":63.33,"h":65,"l":63.33,"c":63.33,"v":6570},{"d":"1996-12-26","o":63.33,"h":65,"l":60,"c":61.25,"v":17280},{"d":"1996-12-27","o":60.83,"h":63.33,"l":60.83,"c":62.92,"v":16035},{"d":"1996-12-30","o":60.83,"h":61.67,"l":59.17,"c":59.17,"v":39345},{"d":"1996-12-31","o":59.17,"h":67.5,"l":55.83,"c":66.67,"v":68190},{"d":"1997-01-02","o":66.67,"h":67.5,"l":65,"c":65.83,"v":10365},{"d":"1997-01-03","o":65.83,"h":70,"l":65.83,"c":70,"v":25485},{"d":"1997-01-06","o":70,"h":70,"l":67.5,"c":67.5,"v":9945},{"d":"1997-01-07","o":66.67,"h":67.5,"l":61.67,"c":63.33,"v":27645},{"d":"1997-01-08","o":61.67,"h":63.33,"l":59.17,"c":61.25,"v":27345},{"d":"1997-01-09","o":60,"h":61.67,"l":58.33,"c":60,"v":19845},{"d":"1997-01-10","o":60,"h":63.33,"l":60,"c":63.33,"v":19665},{"d":"1997-01-13","o":61.67,"h":63.33,"l":58.33,"c":61.67,"v":18960},{"d":"1997-01-14","o":60.83,"h":62.5,"l":60,"c":61.67,"v":11490},{"d":"1997-01-15","o":61.67,"h":61.67,"l":57.5,"c":60,"v":8835},{"d":"1997-01-16","o":57.5,"h":60.83,"l":57.5,"c":59.17,"v":16305},{"d":"1997-01-17","o":58.44,"h":60.83,"l":58.33,"c":58.33,"v":21480},{"d":"1997-01-20","o":58.33,"h":60,"l":57.5,"c":58.96,"v":16620},{"d":"1997-01-21","o":60,"h":64.17,"l":58.33,"c":62.5,"v":33255},{"d":"1997-01-22","o":61.67,"h":63.33,"l":57.5,"c":60,"v":20490},{"d":"1997-01-23","o":60,"h":60.83,"l":58.33,"c":59.58,"v":12315},{"d":"1997-01-24","o":60,"h":60,"l":57.5,"c":57.5,"v":14580},{"d":"1997-01-27","o":58.33,"h":59.17,"l":56.67,"c":59.17,"v":12360},{"d":"1997-01-28","o":59.58,"h":59.58,"l":56.67,"c":57.5,"v":22935},{"d":"1997-01-29","o":57.5,"h":57.5,"l":55,"c":56.67,"v":20520},{"d":"1997-01-30","o":55,"h":56.67,"l":54.17,"c":55,"v":28950},{"d":"1997-01-31","o":54.17,"h":55.83,"l":53.33,"c":55,"v":23880},{"d":"1997-02-03","o":53.33,"h":58.33,"l":53.33,"c":57.5,"v":29310},{"d":"1997-02-04","o":57.5,"h":57.5,"l":54.17,"c":55,"v":15405},{"d":"1997-02-05","o":54.17,"h":57.5,"l":54.17,"c":54.17,"v":31515},{"d":"1997-02-06","o":55.83,"h":56.67,"l":53.33,"c":56.25,"v":20025},{"d":"1997-02-07","o":56.67,"h":56.67,"l":53.33,"c":54.17,"v":10020},{"d":"1997-02-10","o":53.33,"h":54.17,"l":50,"c":52.5,"v":23685},{"d":"1997-02-11","o":50.83,"h":54.17,"l":50.83,"c":54.17,"v":14535},{"d":"1997-02-12","o":52.5,"h":56.67,"l":52.5,"c":55.83,"v":22080},{"d":"1997-02-13","o":55.83,"h":56.67,"l":53.33,"c":53.33,"v":23535},{"d":"1997-02-14","o":55,"h":55,"l":53.33,"c":54.17,"v":11820},{"d":"1997-02-18","o":53.33,"h":55,"l":52.5,"c":52.5,"v":6870},{"d":"1997-02-19","o":54.17,"h":55,"l":52.5,"c":52.5,"v":17745},{"d":"1997-02-20","o":50,"h":50.83,"l":46.67,"c":50,"v":59955},{"d":"1997-02-21","o":50,"h":51.25,"l":48.33,"c":50,"v":23625},{"d":"1997-02-24","o":50.83,"h":51.67,"l":49.17,"c":50.83,"v":11160},{"d":"1997-02-25","o":50.83,"h":50.83,"l":48.33,"c":50,"v":22035},{"d":"1997-02-26","o":48.33,"h":50,"l":47.5,"c":48.33,"v":17520},{"d":"1997-02-27","o":47.5,"h":49.17,"l":46.67,"c":46.67,"v":14325},{"d":"1997-02-28","o":46.67,"h":48.33,"l":45,"c":46.67,"v":17850},{"d":"1997-03-03","o":45.83,"h":46.67,"l":42.5,"c":45,"v":17925},{"d":"1997-03-04","o":46.67,"h":48.33,"l":45,"c":45.83,"v":25305},{"d":"1997-03-05","o":47.5,"h":47.5,"l":45.83,"c":45.83,"v":9870},{"d":"1997-03-06","o":46.67,"h":46.67,"l":45,"c":45,"v":21555},{"d":"1997-03-07","o":45,"h":46.67,"l":45,"c":45,"v":15360},{"d":"1997-03-10","o":45.83,"h":45.83,"l":44.17,"c":44.17,"v":9525},{"d":"1997-03-11","o":45.83,"h":45.83,"l":42.5,"c":44.17,"v":17940},{"d":"1997-03-12","o":42.92,"h":45,"l":42.5,"c":44.17,"v":14985},{"d":"1997-03-13","o":45,"h":45.83,"l":43.33,"c":45,"v":20685},{"d":"1997-03-14","o":45.83,"h":45.83,"l":43.33,"c":43.33,"v":12285},{"d":"1997-03-17","o":43.33,"h":45,"l":41.67,"c":42.08,"v":20025},{"d":"1997-03-18","o":41.67,"h":44.17,"l":41.67,"c":41.67,"v":19455},{"d":"1997-03-19","o":44.17,"h":44.17,"l":39.17,"c":39.17,"v":24180},{"d":"1997-03-20","o":39.17,"h":40.83,"l":38.33,"c":39.17,"v":22365},{"d":"1997-03-21","o":39.17,"h":40.83,"l":38.33,"c":39.17,"v":18585},{"d":"1997-03-24","o":38.33,"h":40.83,"l":38.33,"c":39.58,"v":10695},{"d":"1997-03-25","o":39.17,"h":42.5,"l":39.17,"c":40.83,"v":15630},{"d":"1997-03-26","o":40.83,"h":41.67,"l":40.83,"c":40.94,"v":7350},{"d":"1997-03-27","o":40.83,"h":41.67,"l":35.83,"c":38.33,"v":27345},{"d":"1997-03-31","o":38.33,"h":39.17,"l":37.5,"c":39.17,"v":11895},{"d":"1997-04-01","o":39.17,"h":40,"l":37.5,"c":37.5,"v":10710},{"d":"1997-04-02","o":38.33,"h":38.33,"l":35,"c":35,"v":13905},{"d":"1997-04-03","o":36.67,"h":36.67,"l":30.83,"c":32.5,"v":31035},{"d":"1997-04-04","o":32.5,"h":32.5,"l":29.17,"c":32.5,"v":33585},{"d":"1997-04-07","o":31.67,"h":39.17,"l":31.67,"c":39.17,"v":29070},{"d":"1997-04-08","o":39.17,"h":40.83,"l":37.5,"c":38.33,"v":11895},{"d":"1997-04-09","o":40,"h":41.67,"l":38.33,"c":39.17,"v":14610},{"d":"1997-04-10","o":39.17,"h":39.17,"l":37.5,"c":37.5,"v":6510},{"d":"1997-04-11","o":39.17,"h":39.17,"l":37.5,"c":38.33,"v":3840},{"d":"1997-04-14","o":38.33,"h":40,"l":38.33,"c":40,"v":8670},{"d":"1997-04-15","o":40.83,"h":40.83,"l":38.33,"c":38.33,"v":9750},{"d":"1997-04-16","o":40,"h":40,"l":38.33,"c":40,"v":9150},{"d":"1997-04-17","o":38.33,"h":40.83,"l":37.5,"c":37.5,"v":7965},{"d":"1997-04-18","o":37.5,"h":39.17,"l":36.67,"c":39.17,"v":4350},{"d":"1997-04-21","o":36.67,"h":39.17,"l":36.67,"c":37.5,"v":10815},{"d":"1997-04-22","o":36.67,"h":38.33,"l":35.83,"c":35.83,"v":7200},{"d":"1997-04-23","o":36.67,"h":37.5,"l":35,"c":35,"v":8400},{"d":"1997-04-24","o":35.21,"h":36.67,"l":34.17,"c":34.17,"v":9330},{"d":"1997-04-25","o":34.58,"h":35,"l":33.33,"c":35,"v":6585},{"d":"1997-04-28","o":35,"h":39.17,"l":33.33,"c":36.67,"v":18315},{"d":"1997-04-29","o":36.67,"h":38.33,"l":35,"c":35.42,"v":10260},{"d":"1997-04-30","o":36.67,"h":37.08,"l":35,"c":35.83,"v":10890},{"d":"1997-05-01","o":35.83,"h":36.67,"l":35,"c":35.83,"v":3765},{"d":"1997-05-02","o":36.67,"h":38.33,"l":35,"c":38.33,"v":22725},{"d":"1997-05-05","o":36.67,"h":42.5,"l":36.67,"c":41.67,"v":42600},{"d":"1997-05-06","o":41.67,"h":42.5,"l":38.33,"c":38.33,"v":19050},{"d":"1997-05-07","o":39.17,"h":39.17,"l":36.67,"c":37.08,"v":4500},{"d":"1997-05-08","o":38.33,"h":39.17,"l":36.67,"c":37.92,"v":22230},{"d":"1997-05-09","o":38.75,"h":38.75,"l":37.5,"c":38.33,"v":11310},{"d":"1997-05-12","o":38.33,"h":38.75,"l":37.5,"c":37.5,"v":13635},{"d":"1997-05-13","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":11670},{"d":"1997-05-14","o":39.17,"h":39.17,"l":37.5,"c":37.5,"v":12075},{"d":"1997-05-15","o":38.33,"h":38.33,"l":36.67,"c":38.33,"v":20985},{"d":"1997-05-16","o":40,"h":40,"l":38.33,"c":38.75,"v":16515},{"d":"1997-05-19","o":38.33,"h":40,"l":38.33,"c":38.33,"v":8370},{"d":"1997-05-20","o":39.17,"h":39.17,"l":37.5,"c":38.12,"v":6615},{"d":"1997-05-21","o":37.5,"h":38.33,"l":37.5,"c":37.5,"v":13995},{"d":"1997-05-22","o":38.33,"h":38.33,"l":37.5,"c":37.92,"v":10200},{"d":"1997-05-23","o":38.33,"h":40,"l":37.08,"c":38.33,"v":23220},{"d":"1997-05-27","o":38.33,"h":43.33,"l":38.33,"c":41.67,"v":38955},{"d":"1997-05-28","o":42.5,"h":43.33,"l":38.33,"c":40,"v":19515},{"d":"1997-05-29","o":40.83,"h":41.67,"l":39.17,"c":40,"v":10290},{"d":"1997-05-30","o":39.17,"h":40.83,"l":38.33,"c":40.83,"v":5775},{"d":"1997-06-02","o":40.83,"h":42.5,"l":39.58,"c":41.67,"v":20040},{"d":"1997-06-03","o":40,"h":45.83,"l":40,"c":45.42,"v":28965},{"d":"1997-06-04","o":45.83,"h":49.58,"l":45.83,"c":45.83,"v":47595},{"d":"1997-06-05","o":48.33,"h":50,"l":46.67,"c":47.5,"v":42060},{"d":"1997-06-06","o":47.5,"h":49.17,"l":46.67,"c":47.5,"v":14370},{"d":"1997-06-09","o":48.33,"h":50,"l":45.83,"c":46.25,"v":16080},{"d":"1997-06-10","o":47.5,"h":48.33,"l":45.83,"c":46.25,"v":12465},{"d":"1997-06-11","o":45.83,"h":46.67,"l":43.33,"c":45.83,"v":18240},{"d":"1997-06-12","o":44.17,"h":45.83,"l":42.5,"c":44.17,"v":20175},{"d":"1997-06-13","o":43.33,"h":44.17,"l":42.5,"c":43.33,"v":24765},{"d":"1997-06-16","o":42.5,"h":44.17,"l":40.83,"c":40.83,"v":10860},{"d":"1997-06-17","o":41.67,"h":43.33,"l":40.83,"c":41.25,"v":8895},{"d":"1997-06-18","o":41.25,"h":43.33,"l":41.25,"c":43.33,"v":7065},{"d":"1997-06-19","o":43.33,"h":48.33,"l":43.33,"c":46.67,"v":27120},{"d":"1997-06-20","o":46.67,"h":49.17,"l":45,"c":45.83,"v":32925},{"d":"1997-06-23","o":47.5,"h":47.5,"l":43.33,"c":45,"v":13110},{"d":"1997-06-24","o":43.33,"h":45.83,"l":43.33,"c":44.58,"v":9345},{"d":"1997-06-25","o":45,"h":46.25,"l":44.17,"c":46.25,"v":17655},{"d":"1997-06-26","o":45,"h":46.25,"l":42.5,"c":43.33,"v":23715},{"d":"1997-06-27","o":44.17,"h":44.17,"l":42.5,"c":42.5,"v":10230},{"d":"1997-06-30","o":42.5,"h":44.17,"l":40,"c":40,"v":14100},{"d":"1997-07-01","o":41.67,"h":41.67,"l":39.17,"c":40.42,"v":11475},{"d":"1997-07-02","o":40,"h":42.5,"l":40,"c":42.08,"v":11715},{"d":"1997-07-03","o":43.33,"h":45.42,"l":42.08,"c":44.17,"v":18375},{"d":"1997-07-07","o":43.75,"h":45,"l":41.67,"c":41.67,"v":8355},{"d":"1997-07-08","o":41.67,"h":43.75,"l":41.67,"c":42.5,"v":6150},{"d":"1997-07-09","o":43.33,"h":44.17,"l":39.17,"c":40,"v":23700},{"d":"1997-07-10","o":40,"h":40.83,"l":39.58,"c":40.42,"v":10470},{"d":"1997-07-11","o":40,"h":40.83,"l":39.58,"c":40.83,"v":12135},{"d":"1997-07-14","o":40,"h":41.67,"l":40,"c":40.83,"v":11700},{"d":"1997-07-15","o":40.83,"h":41.67,"l":39.17,"c":40,"v":20670},{"d":"1997-07-16","o":39.17,"h":40.83,"l":36.67,"c":38.33,"v":46200},{"d":"1997-07-17","o":37.92,"h":38.75,"l":36.67,"c":36.67,"v":22125},{"d":"1997-07-18","o":36.67,"h":37.92,"l":35,"c":36.67,"v":23340},{"d":"1997-07-21","o":36.67,"h":40,"l":35.83,"c":38.75,"v":16560},{"d":"1997-07-22","o":38.75,"h":42.08,"l":38.75,"c":41.25,"v":21810},{"d":"1997-07-23","o":42.08,"h":42.5,"l":40,"c":40,"v":13905},{"d":"1997-07-24","o":42.5,"h":42.5,"l":38.33,"c":40,"v":8685},{"d":"1997-07-25","o":40,"h":40,"l":37.92,"c":38.33,"v":5865},{"d":"1997-07-28","o":37.92,"h":40,"l":37.92,"c":38.33,"v":11430},{"d":"1997-07-29","o":37.92,"h":40,"l":37.92,"c":39.17,"v":12405},{"d":"1997-07-30","o":38.33,"h":40,"l":38.33,"c":39.17,"v":14505},{"d":"1997-07-31","o":38.33,"h":39.58,"l":38.33,"c":39.17,"v":11040},{"d":"1997-08-01","o":39.17,"h":40,"l":38.33,"c":38.75,"v":6480},{"d":"1997-08-04","o":38.33,"h":39.58,"l":37.92,"c":38.33,"v":18345},{"d":"1997-08-05","o":37.92,"h":38.75,"l":37.92,"c":38.75,"v":9510},{"d":"1997-08-06","o":37.92,"h":39.17,"l":37.5,"c":37.5,"v":16665},{"d":"1997-08-07","o":37.5,"h":38.33,"l":36.25,"c":37.71,"v":32775},{"d":"1997-08-08","o":37.92,"h":37.92,"l":36.67,"c":37.92,"v":18855},{"d":"1997-08-11","o":37.08,"h":39.17,"l":36.25,"c":38.75,"v":20070},{"d":"1997-08-12","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":8940},{"d":"1997-08-13","o":36.67,"h":38.75,"l":36.25,"c":37.08,"v":17295},{"d":"1997-08-14","o":36.67,"h":40,"l":36.67,"c":37.92,"v":12060},{"d":"1997-08-15","o":37.92,"h":39.58,"l":37.5,"c":37.92,"v":15765},{"d":"1997-08-18","o":36.67,"h":38.33,"l":36.67,"c":37.08,"v":5460},{"d":"1997-08-19","o":36.67,"h":38.75,"l":36.67,"c":37.5,"v":12075},{"d":"1997-08-20","o":37.92,"h":38.75,"l":37.08,"c":37.71,"v":16440},{"d":"1997-08-21","o":37.92,"h":40.42,"l":37.92,"c":40,"v":28665},{"d":"1997-08-22","o":40.42,"h":45,"l":40,"c":42.92,"v":96360},{"d":"1997-08-25","o":45,"h":47.92,"l":44.58,"c":46.67,"v":92565},{"d":"1997-08-26","o":47.92,"h":50.83,"l":47.5,"c":49.17,"v":101925},{"d":"1997-08-27","o":49.17,"h":49.17,"l":45.42,"c":45.83,"v":46995},{"d":"1997-08-28","o":46.67,"h":47.5,"l":45,"c":46.67,"v":23610},{"d":"1997-08-29","o":46.67,"h":49.17,"l":45.83,"c":48.75,"v":23385},{"d":"1997-09-02","o":50,"h":53.75,"l":48.33,"c":50.83,"v":69750},{"d":"1997-09-03","o":51.67,"h":52.5,"l":49.17,"c":49.17,"v":36105},{"d":"1997-09-04","o":49.17,"h":51.67,"l":49.17,"c":49.17,"v":29280},{"d":"1997-09-05","o":50,"h":50.83,"l":49.17,"c":49.58,"v":18210},{"d":"1997-09-08","o":50,"h":53.33,"l":49.17,"c":52.5,"v":33030},{"d":"1997-09-09","o":52.92,"h":52.92,"l":50.83,"c":51.25,"v":26325},{"d":"1997-09-10","o":50.83,"h":51.67,"l":46.67,"c":46.67,"v":33105},{"d":"1997-09-11","o":47.5,"h":47.5,"l":45.83,"c":46.25,"v":17520},{"d":"1997-09-12","o":45.83,"h":50,"l":45.83,"c":49.17,"v":15060},{"d":"1997-09-15","o":49.17,"h":50,"l":48.75,"c":48.75,"v":15330},{"d":"1997-09-16","o":50,"h":50,"l":47.5,"c":48.33,"v":19995},{"d":"1997-09-17","o":49.17,"h":50,"l":47.92,"c":50,"v":15540},{"d":"1997-09-18","o":48.75,"h":50,"l":47.92,"c":50,"v":18390},{"d":"1997-09-19","o":50,"h":50,"l":48.33,"c":49.17,"v":18810},{"d":"1997-09-22","o":49.17,"h":50,"l":47.5,"c":48.75,"v":20340},{"d":"1997-09-23","o":48.75,"h":49.17,"l":47.08,"c":48.33,"v":23850},{"d":"1997-09-24","o":47.5,"h":49.17,"l":45.42,"c":45.83,"v":15420},{"d":"1997-09-25","o":45,"h":45.83,"l":40,"c":40.42,"v":61950},{"d":"1997-09-26","o":41.25,"h":43.33,"l":40,"c":42.5,"v":27435},{"d":"1997-09-29","o":42.5,"h":49.58,"l":42.5,"c":48.75,"v":64755},{"d":"1997-09-30","o":48.75,"h":51.67,"l":47.92,"c":51.25,"v":85050},{"d":"1997-10-01","o":51.67,"h":52.5,"l":50.83,"c":52.5,"v":93660},{"d":"1997-10-02","o":52.5,"h":53.33,"l":52.08,"c":52.92,"v":45030},{"d":"1997-10-03","o":52.5,"h":53.75,"l":51.25,"c":52.5,"v":88290},{"d":"1997-10-06","o":52.08,"h":57.08,"l":52.08,"c":55.83,"v":88755},{"d":"1997-10-07","o":56.25,"h":56.67,"l":54.17,"c":55,"v":85980},{"d":"1997-10-08","o":55.83,"h":59.17,"l":55,"c":56.25,"v":71985},{"d":"1997-10-09","o":56.67,"h":56.67,"l":55.42,"c":55.83,"v":29880},{"d":"1997-10-10","o":55.42,"h":55.83,"l":53.33,"c":55.83,"v":29970},{"d":"1997-10-13","o":56.67,"h":56.67,"l":53.75,"c":54.58,"v":48960},{"d":"1997-10-14","o":54.58,"h":55.83,"l":52.92,"c":53.75,"v":39495},{"d":"1997-10-15","o":52.92,"h":58.33,"l":52.92,"c":57.5,"v":83880},{"d":"1997-10-16","o":58.33,"h":59.17,"l":53.33,"c":53.33,"v":62970},{"d":"1997-10-17","o":53.33,"h":53.75,"l":50.83,"c":52.5,"v":20490},{"d":"1997-10-20","o":52.5,"h":53.75,"l":51.67,"c":51.67,"v":17130},{"d":"1997-10-21","o":51.67,"h":52.5,"l":51.67,"c":52.5,"v":16185},{"d":"1997-10-22","o":52.08,"h":53.33,"l":51.67,"c":52.5,"v":12750},{"d":"1997-10-23","o":50.83,"h":52.5,"l":50,"c":52.08,"v":29010},{"d":"1997-10-24","o":51.67,"h":52.5,"l":51.25,"c":51.67,"v":108705},{"d":"1997-10-27","o":50,"h":52.08,"l":46.67,"c":46.67,"v":37830},{"d":"1997-10-28","o":44.17,"h":51.67,"l":43.33,"c":51.25,"v":46695},{"d":"1997-10-29","o":51.67,"h":51.67,"l":49.17,"c":49.17,"v":11565},{"d":"1997-10-30","o":48.33,"h":49.17,"l":46.67,"c":47.08,"v":10185},{"d":"1997-10-31","o":46.67,"h":49.58,"l":46.67,"c":49.17,"v":13935},{"d":"1997-11-03","o":49.17,"h":50.83,"l":49.17,"c":50.62,"v":21420},{"d":"1997-11-04","o":50,"h":50.83,"l":48.33,"c":49.17,"v":13485},{"d":"1997-11-05","o":53.33,"h":54.17,"l":50.83,"c":52.5,"v":76500},{"d":"1997-11-06","o":52.92,"h":53.33,"l":51.67,"c":52.08,"v":16680},{"d":"1997-11-07","o":50.42,"h":51.67,"l":48.33,"c":50,"v":24375},{"d":"1997-11-10","o":49.17,"h":50.83,"l":49.17,"c":50.42,"v":12825},{"d":"1997-11-11","o":49.79,"h":51.67,"l":48.33,"c":49.17,"v":46905},{"d":"1997-11-12","o":48.33,"h":50,"l":47.5,"c":47.5,"v":19200},{"d":"1997-11-13","o":49.17,"h":49.17,"l":47.5,"c":47.92,"v":14295},{"d":"1997-11-14","o":49.17,"h":51.67,"l":48.33,"c":48.75,"v":18375},{"d":"1997-11-17","o":49.17,"h":50.83,"l":48.33,"c":50,"v":21525},{"d":"1997-11-18","o":50.83,"h":50.83,"l":50,"c":50,"v":20745},{"d":"1997-11-19","o":50,"h":50.83,"l":50,"c":50.83,"v":22950},{"d":"1997-11-20","o":54.58,"h":56.25,"l":51.67,"c":52.92,"v":84030},{"d":"1997-11-21","o":53.33,"h":54.58,"l":51.67,"c":51.67,"v":21495},{"d":"1997-11-24","o":52.08,"h":52.5,"l":48.33,"c":48.75,"v":34605},{"d":"1997-11-25","o":50,"h":50,"l":48.33,"c":49.17,"v":12960},{"d":"1997-11-26","o":49.17,"h":50.83,"l":48.33,"c":49.17,"v":18960},{"d":"1997-11-28","o":48.75,"h":48.75,"l":47.5,"c":48.12,"v":8580},{"d":"1997-12-01","o":47.5,"h":50,"l":47.5,"c":49.17,"v":18375},{"d":"1997-12-02","o":49.17,"h":50,"l":48.33,"c":49.17,"v":22680},{"d":"1997-12-03","o":49.17,"h":49.17,"l":47.5,"c":47.92,"v":24960},{"d":"1997-12-04","o":48.33,"h":49.17,"l":47.08,"c":47.08,"v":17850},{"d":"1997-12-05","o":46.67,"h":48.75,"l":45.83,"c":47.92,"v":24525},{"d":"1997-12-08","o":47.92,"h":48.75,"l":47.5,"c":47.92,"v":15600},{"d":"1997-12-09","o":47.5,"h":48.33,"l":46.67,"c":47.08,"v":12780},{"d":"1997-12-10","o":47.5,"h":47.5,"l":45.83,"c":46.67,"v":27735},{"d":"1997-12-11","o":45.83,"h":47.5,"l":45.83,"c":46.67,"v":20130},{"d":"1997-12-12","o":47.5,"h":48.33,"l":45,"c":45.42,"v":17475},{"d":"1997-12-15","o":45.83,"h":46.67,"l":42.5,"c":42.5,"v":32835},{"d":"1997-12-16","o":43.33,"h":44.17,"l":41.67,"c":42.08,"v":29205},{"d":"1997-12-17","o":42.08,"h":43.33,"l":40.83,"c":42.92,"v":28830},{"d":"1997-12-18","o":42.5,"h":43.33,"l":41.67,"c":42.92,"v":27810},{"d":"1997-12-19","o":42.92,"h":43.33,"l":41.67,"c":42.92,"v":31755},{"d":"1997-12-22","o":42.5,"h":43.33,"l":42.08,"c":42.5,"v":35295},{"d":"1997-12-23","o":42.08,"h":42.5,"l":41.25,"c":41.25,"v":23850},{"d":"1997-12-24","o":42.5,"h":42.5,"l":41.67,"c":42.08,"v":10530},{"d":"1997-12-26","o":41.67,"h":42.5,"l":40.83,"c":40.83,"v":8625},{"d":"1997-12-29","o":40.83,"h":42.5,"l":38.75,"c":38.75,"v":51765},{"d":"1997-12-30","o":38.33,"h":40.42,"l":37.5,"c":40,"v":56490},{"d":"1997-12-31","o":39.17,"h":40.83,"l":39.17,"c":40.83,"v":126435},{"d":"1998-01-02","o":40.21,"h":44.58,"l":40.21,"c":44.58,"v":20085},{"d":"1998-01-05","o":45,"h":46.25,"l":44.17,"c":45,"v":16170},{"d":"1998-01-06","o":45,"h":45.83,"l":44.17,"c":45.42,"v":11700},{"d":"1998-01-07","o":45,"h":46.67,"l":45,"c":45.83,"v":20400},{"d":"1998-01-08","o":46.25,"h":46.67,"l":45.42,"c":46.67,"v":6150},{"d":"1998-01-09","o":45.42,"h":46.67,"l":41.67,"c":42.5,"v":14205},{"d":"1998-01-12","o":41.67,"h":43.33,"l":40,"c":42.08,"v":11370},{"d":"1998-01-13","o":41.67,"h":44.58,"l":41.67,"c":44.17,"v":15150},{"d":"1998-01-14","o":44.58,"h":45.83,"l":43.33,"c":44.58,"v":14625},{"d":"1998-01-15","o":44.58,"h":44.58,"l":43.75,"c":44.58,"v":13920},{"d":"1998-01-16","o":44.17,"h":45.83,"l":44.17,"c":44.58,"v":11775},{"d":"1998-01-20","o":45.83,"h":45.83,"l":44.58,"c":45.62,"v":9195},{"d":"1998-01-21","o":45,"h":45.83,"l":45,"c":45,"v":15615},{"d":"1998-01-22","o":45,"h":45.42,"l":45,"c":45,"v":7335},{"d":"1998-01-23","o":45,"h":45.42,"l":45,"c":45,"v":15645},{"d":"1998-01-26","o":45,"h":45.42,"l":45,"c":45,"v":5670},{"d":"1998-01-27","o":45,"h":45.83,"l":45,"c":45,"v":10395},{"d":"1998-01-28","o":45.42,"h":50,"l":44.79,"c":50,"v":53670},{"d":"1998-01-29","o":50,"h":50.42,"l":47.5,"c":50,"v":31755},{"d":"1998-01-30","o":50,"h":50.83,"l":47.92,"c":48.33,"v":28965},{"d":"1998-02-02","o":50,"h":50,"l":48.33,"c":48.75,"v":28080},{"d":"1998-02-03","o":48.75,"h":50,"l":48.75,"c":49.58,"v":22620},{"d":"1998-02-04","o":50.83,"h":50.83,"l":49.17,"c":49.17,"v":20085},{"d":"1998-02-05","o":50,"h":50,"l":46.67,"c":48.75,"v":12570},{"d":"1998-02-06","o":49.17,"h":51.25,"l":48.33,"c":50,"v":23265},{"d":"1998-02-09","o":50.83,"h":50.83,"l":49.17,"c":49.17,"v":9465},{"d":"1998-02-10","o":48.75,"h":49.17,"l":48.33,"c":48.33,"v":8190},{"d":"1998-02-11","o":48.33,"h":49.17,"l":43.33,"c":45.42,"v":30135},{"d":"1998-02-12","o":45.83,"h":46.67,"l":43.33,"c":43.33,"v":19350},{"d":"1998-02-13","o":44.17,"h":44.17,"l":41.67,"c":42.08,"v":39150},{"d":"1998-02-17","o":43.33,"h":43.75,"l":40,"c":40.42,"v":60000},{"d":"1998-02-18","o":41.25,"h":45,"l":40.42,"c":42.08,"v":54960},{"d":"1998-02-19","o":42.5,"h":43.75,"l":40.83,"c":41.67,"v":55305},{"d":"1998-02-20","o":41.25,"h":42.08,"l":40.42,"c":40.42,"v":18510},{"d":"1998-02-23","o":41.25,"h":41.25,"l":39.17,"c":40,"v":38310},{"d":"1998-02-24","o":39.17,"h":41.67,"l":39.17,"c":40.62,"v":54720},{"d":"1998-02-25","o":40.42,"h":41.25,"l":40,"c":40.21,"v":34335},{"d":"1998-02-26","o":40.83,"h":40.83,"l":39.58,"c":40.42,"v":31830},{"d":"1998-02-27","o":40.62,"h":41.25,"l":39.17,"c":40,"v":63210},{"d":"1998-03-02","o":40.42,"h":44.58,"l":40.42,"c":44.17,"v":128805},{"d":"1998-03-03","o":44.58,"h":45,"l":42.08,"c":42.5,"v":33195},{"d":"1998-03-04","o":43.33,"h":43.33,"l":42.5,"c":42.5,"v":13110},{"d":"1998-03-05","o":41.67,"h":42.08,"l":40.42,"c":41.04,"v":26310},{"d":"1998-03-06","o":40,"h":42.5,"l":40,"c":41.67,"v":7695},{"d":"1998-03-09","o":40.83,"h":41.25,"l":39.58,"c":40,"v":33285},{"d":"1998-03-10","o":40.83,"h":40.83,"l":39.58,"c":40,"v":15420},{"d":"1998-03-11","o":40,"h":40.83,"l":40,"c":40,"v":26370},{"d":"1998-03-12","o":40,"h":40.42,"l":39.17,"c":39.17,"v":27585},{"d":"1998-03-13","o":40.42,"h":40.42,"l":39.17,"c":39.58,"v":25200},{"d":"1998-03-16","o":40.83,"h":41.67,"l":39.79,"c":39.79,"v":37065},{"d":"1998-03-17","o":39.17,"h":40,"l":39.17,"c":40,"v":15855},{"d":"1998-03-18","o":40,"h":40,"l":38.33,"c":38.75,"v":17220},{"d":"1998-03-19","o":38.33,"h":39.58,"l":38.33,"c":38.33,"v":18375},{"d":"1998-03-20","o":38.33,"h":39.38,"l":38.33,"c":39.17,"v":41355},{"d":"1998-03-23","o":40,"h":43.75,"l":38.75,"c":42.08,"v":89700},{"d":"1998-03-24","o":42.5,"h":42.5,"l":40.42,"c":41.04,"v":26790},{"d":"1998-03-25","o":41.04,"h":42.08,"l":39.79,"c":39.79,"v":29790},{"d":"1998-03-26","o":39.58,"h":40.83,"l":39.58,"c":40.21,"v":22530},{"d":"1998-03-27","o":40.42,"h":41.46,"l":40,"c":40.42,"v":14745},{"d":"1998-03-30","o":40.42,"h":41.25,"l":40.21,"c":40.21,"v":14025},{"d":"1998-03-31","o":40.83,"h":41.25,"l":40.21,"c":40.83,"v":18840},{"d":"1998-04-01","o":40.21,"h":41.46,"l":40.21,"c":40.83,"v":15420},{"d":"1998-04-02","o":41.46,"h":41.46,"l":40.62,"c":41.25,"v":10230},{"d":"1998-04-03","o":41.25,"h":42.08,"l":39.79,"c":40,"v":27885},{"d":"1998-04-06","o":40.42,"h":40.42,"l":39.17,"c":39.17,"v":16110},{"d":"1998-04-07","o":40,"h":40,"l":37.92,"c":37.92,"v":27540},{"d":"1998-04-08","o":38.33,"h":39.17,"l":35,"c":36.25,"v":37140},{"d":"1998-04-09","o":37.5,"h":37.5,"l":35.83,"c":35.83,"v":29175},{"d":"1998-04-13","o":37.08,"h":37.08,"l":36.04,"c":36.25,"v":31995},{"d":"1998-04-14","o":37.08,"h":37.08,"l":35.83,"c":36.25,"v":16950},{"d":"1998-04-15","o":37.92,"h":40,"l":37.5,"c":37.92,"v":26895},{"d":"1998-04-16","o":37.5,"h":40.42,"l":37.5,"c":40,"v":36105},{"d":"1998-04-17","o":40.42,"h":40.42,"l":39.17,"c":39.79,"v":18285},{"d":"1998-04-20","o":40,"h":40,"l":37.5,"c":37.5,"v":19470},{"d":"1998-04-21","o":38.54,"h":38.75,"l":37.5,"c":38.33,"v":14655},{"d":"1998-04-22","o":38.75,"h":40,"l":38.33,"c":38.75,"v":22050},{"d":"1998-04-23","o":38.33,"h":39.58,"l":36.67,"c":37.5,"v":14115},{"d":"1998-04-24","o":36.67,"h":37.92,"l":35.83,"c":36.67,"v":22905},{"d":"1998-04-27","o":35.42,"h":37.08,"l":35.42,"c":36.46,"v":19425},{"d":"1998-04-28","o":37.08,"h":37.5,"l":35.83,"c":36.67,"v":24090},{"d":"1998-04-29","o":36.25,"h":37.92,"l":36.25,"c":36.25,"v":16350},{"d":"1998-04-30","o":36.67,"h":38.33,"l":36.67,"c":37.5,"v":17640},{"d":"1998-05-01","o":37.5,"h":37.5,"l":37.08,"c":37.08,"v":13155},{"d":"1998-05-04","o":37.71,"h":38.33,"l":36.67,"c":36.88,"v":13950},{"d":"1998-05-05","o":36.67,"h":37.5,"l":35.83,"c":36.25,"v":38820},{"d":"1998-05-06","o":35.83,"h":36.25,"l":33.33,"c":33.75,"v":52815},{"d":"1998-05-07","o":35,"h":35.83,"l":33.75,"c":35,"v":20895},{"d":"1998-05-08","o":35,"h":39.79,"l":34.17,"c":38.33,"v":55500},{"d":"1998-05-11","o":39.17,"h":40,"l":37.92,"c":38.75,"v":30000},{"d":"1998-05-12","o":38.75,"h":39.17,"l":37.08,"c":39.17,"v":20085},{"d":"1998-05-13","o":39.58,"h":41.67,"l":37.92,"c":40.42,"v":46365},{"d":"1998-05-14","o":39.79,"h":45,"l":39.79,"c":43.33,"v":130530},{"d":"1998-05-15","o":44.17,"h":46.04,"l":42.5,"c":43.54,"v":117390},{"d":"1998-05-18","o":43.54,"h":45,"l":43.33,"c":45,"v":33585},{"d":"1998-05-19","o":45,"h":47.08,"l":39.58,"c":42.08,"v":81900},{"d":"1998-05-20","o":42.5,"h":43.75,"l":40.83,"c":40.83,"v":16350},{"d":"1998-05-21","o":45,"h":45.83,"l":40,"c":40.42,"v":65625},{"d":"1998-05-22","o":40,"h":41.25,"l":37.5,"c":37.5,"v":15255},{"d":"1998-05-26","o":39.17,"h":39.17,"l":35,"c":35.83,"v":63600},{"d":"1998-05-27","o":35.42,"h":36.25,"l":34.58,"c":35.83,"v":15315},{"d":"1998-05-28","o":36.67,"h":39.17,"l":35.42,"c":38.75,"v":16635},{"d":"1998-05-29","o":38.33,"h":39.17,"l":37.92,"c":38.33,"v":13080},{"d":"1998-06-01","o":38.33,"h":38.33,"l":35.83,"c":36.67,"v":10155},{"d":"1998-06-02","o":35.83,"h":38.33,"l":35.83,"c":37.5,"v":14265},{"d":"1998-06-03","o":37.92,"h":38.33,"l":36.25,"c":37.5,"v":9630},{"d":"1998-06-04","o":36.25,"h":37.92,"l":35.83,"c":37.08,"v":14550},{"d":"1998-06-05","o":36.67,"h":37.5,"l":36.25,"c":36.67,"v":5700},{"d":"1998-06-08","o":37.5,"h":38.33,"l":36.25,"c":37.5,"v":11535},{"d":"1998-06-09","o":36.67,"h":38.33,"l":35.83,"c":37.08,"v":22845},{"d":"1998-06-10","o":37.08,"h":37.08,"l":35,"c":35.83,"v":17715},{"d":"1998-06-11","o":35,"h":37.92,"l":35,"c":37.08,"v":12705},{"d":"1998-06-12","o":36.67,"h":36.67,"l":35.42,"c":35.83,"v":6630},{"d":"1998-06-15","o":35.42,"h":36.67,"l":35,"c":36.25,"v":9525},{"d":"1998-06-16","o":36.67,"h":36.67,"l":35,"c":35.83,"v":11205},{"d":"1998-06-17","o":36.25,"h":36.67,"l":34.58,"c":34.58,"v":21750},{"d":"1998-06-18","o":35.42,"h":35.42,"l":33.75,"c":33.75,"v":18870},{"d":"1998-06-19","o":35,"h":35.42,"l":33.75,"c":33.75,"v":7500},{"d":"1998-06-22","o":33.75,"h":35,"l":33.33,"c":34.17,"v":16425},{"d":"1998-06-23","o":34.58,"h":35,"l":33.54,"c":33.54,"v":13635},{"d":"1998-06-24","o":34.17,"h":34.17,"l":31.67,"c":33.33,"v":32175},{"d":"1998-06-25","o":33.33,"h":37.08,"l":32.92,"c":36.67,"v":66345},{"d":"1998-06-26","o":35.42,"h":37.92,"l":35.42,"c":37.5,"v":26640},{"d":"1998-06-29","o":35.83,"h":41.25,"l":35.83,"c":40.42,"v":61830},{"d":"1998-06-30","o":40.83,"h":43.33,"l":40,"c":42.92,"v":57345},{"d":"1998-07-01","o":42.5,"h":42.5,"l":40,"c":40.42,"v":30915},{"d":"1998-07-02","o":40.83,"h":43.33,"l":39.58,"c":42.08,"v":39615},{"d":"1998-07-06","o":41.67,"h":42.92,"l":41.25,"c":41.67,"v":20250},{"d":"1998-07-07","o":42.08,"h":42.5,"l":40.42,"c":40.83,"v":28020},{"d":"1998-07-08","o":40.42,"h":40.83,"l":39.58,"c":40.83,"v":21570},{"d":"1998-07-09","o":40.42,"h":42.5,"l":39.17,"c":42.5,"v":30345},{"d":"1998-07-10","o":41.67,"h":45,"l":41.67,"c":42.5,"v":64335},{"d":"1998-07-13","o":43.33,"h":43.33,"l":41.25,"c":41.67,"v":20490},{"d":"1998-07-14","o":42.08,"h":42.08,"l":40,"c":40.42,"v":22110},{"d":"1998-07-15","o":40.21,"h":42.5,"l":39.58,"c":42.5,"v":27540},{"d":"1998-07-16","o":41.67,"h":42.5,"l":40,"c":40.83,"v":9000},{"d":"1998-07-17","o":40.83,"h":43.33,"l":40.83,"c":42.08,"v":26580},{"d":"1998-07-20","o":41.25,"h":42.5,"l":40.62,"c":40.83,"v":13320},{"d":"1998-07-21","o":40.83,"h":41.67,"l":40.42,"c":40.62,"v":24360},{"d":"1998-07-22","o":40.42,"h":40.83,"l":40,"c":40.42,"v":15105},{"d":"1998-07-23","o":40.42,"h":40.83,"l":39.58,"c":39.58,"v":41100},{"d":"1998-07-24","o":39.58,"h":40.42,"l":39.58,"c":39.58,"v":31095},{"d":"1998-07-27","o":39.58,"h":40,"l":36.67,"c":37.5,"v":37620},{"d":"1998-07-28","o":36.67,"h":38.75,"l":36.67,"c":37.08,"v":15915},{"d":"1998-07-29","o":37.92,"h":38.33,"l":36.67,"c":37.5,"v":5925},{"d":"1998-07-30","o":38.33,"h":38.33,"l":37.5,"c":37.92,"v":11925},{"d":"1998-07-31","o":38.33,"h":39.17,"l":37.5,"c":37.5,"v":14775},{"d":"1998-08-03","o":39.17,"h":39.17,"l":37.08,"c":37.08,"v":8835},{"d":"1998-08-04","o":37.08,"h":37.5,"l":35.83,"c":36.25,"v":10020},{"d":"1998-08-05","o":35.83,"h":36.67,"l":35.83,"c":36.25,"v":19230},{"d":"1998-08-06","o":36.25,"h":37.5,"l":35.83,"c":36.67,"v":26445},{"d":"1998-08-07","o":36.67,"h":37.5,"l":36.67,"c":36.67,"v":14700},{"d":"1998-08-10","o":36.67,"h":37.92,"l":36.25,"c":36.25,"v":10050},{"d":"1998-08-11","o":34.58,"h":36.67,"l":34.58,"c":35,"v":12000},{"d":"1998-08-12","o":35,"h":36.67,"l":35,"c":35.83,"v":11025},{"d":"1998-08-13","o":35.42,"h":35.83,"l":33.54,"c":33.54,"v":8175},{"d":"1998-08-14","o":33.33,"h":34.17,"l":32.92,"c":33.75,"v":14505},{"d":"1998-08-17","o":33.33,"h":35,"l":33.33,"c":35,"v":10545},{"d":"1998-08-18","o":35,"h":36.25,"l":35,"c":35.83,"v":10290},{"d":"1998-08-19","o":36.25,"h":36.67,"l":32.5,"c":32.5,"v":22905},{"d":"1998-08-20","o":33.75,"h":33.75,"l":32.5,"c":32.92,"v":16155},{"d":"1998-08-21","o":32.5,"h":32.92,"l":30.83,"c":31.25,"v":18705},{"d":"1998-08-24","o":31.46,"h":33.33,"l":31.46,"c":32.5,"v":14145},{"d":"1998-08-25","o":32.92,"h":32.92,"l":31.25,"c":32.5,"v":19515},{"d":"1998-08-26","o":32.5,"h":32.5,"l":29.17,"c":30,"v":22335},{"d":"1998-08-27","o":30,"h":30.83,"l":19.17,"c":26.25,"v":72045},{"d":"1998-08-28","o":26.67,"h":27.5,"l":22.5,"c":25.42,"v":37185},{"d":"1998-08-31","o":24.17,"h":25.83,"l":21.25,"c":22.92,"v":109560},{"d":"1998-09-01","o":23.33,"h":25,"l":22.5,"c":24.79,"v":26385},{"d":"1998-09-02","o":25,"h":31.25,"l":25,"c":30,"v":50655},{"d":"1998-09-03","o":30,"h":30,"l":26.67,"c":26.67,"v":20775},{"d":"1998-09-04","o":27.08,"h":29.17,"l":25.83,"c":26.67,"v":18780},{"d":"1998-09-08","o":26.67,"h":29.17,"l":25.83,"c":27.5,"v":16050},{"d":"1998-09-09","o":26.67,"h":28.33,"l":26.67,"c":28.33,"v":14430},{"d":"1998-09-10","o":28.33,"h":28.33,"l":24.17,"c":27.08,"v":18900},{"d":"1998-09-11","o":27.08,"h":28.33,"l":26.67,"c":27.92,"v":32340},{"d":"1998-09-14","o":27.5,"h":28.33,"l":26.25,"c":26.67,"v":28215},{"d":"1998-09-15","o":27.5,"h":27.5,"l":26.67,"c":26.67,"v":23430},{"d":"1998-09-16","o":26.67,"h":27.08,"l":25.83,"c":25.83,"v":19515},{"d":"1998-09-17","o":25.83,"h":26.25,"l":23.33,"c":25.42,"v":19770},{"d":"1998-09-18","o":24.17,"h":26.88,"l":20.21,"c":26.67,"v":39270},{"d":"1998-09-21","o":25.42,"h":26.67,"l":24.58,"c":26.25,"v":141135},{"d":"1998-09-22","o":26.67,"h":29.17,"l":26.67,"c":28.75,"v":31605},{"d":"1998-09-23","o":30,"h":32.5,"l":29.17,"c":30,"v":32430},{"d":"1998-09-24","o":32.92,"h":35.42,"l":29.17,"c":30.83,"v":46500},{"d":"1998-09-25","o":30.42,"h":34.17,"l":29.17,"c":29.58,"v":36330},{"d":"1998-09-28","o":30,"h":30.83,"l":26.67,"c":27.5,"v":12405},{"d":"1998-09-29","o":28.33,"h":29.58,"l":26.67,"c":27.92,"v":20355},{"d":"1998-09-30","o":27.5,"h":27.92,"l":26.67,"c":27.5,"v":5040},{"d":"1998-10-01","o":26.67,"h":27.08,"l":26.67,"c":26.67,"v":16650},{"d":"1998-10-02","o":27.08,"h":27.5,"l":26.67,"c":27.5,"v":8310},{"d":"1998-10-05","o":27.5,"h":27.92,"l":27.08,"c":27.08,"v":17640},{"d":"1998-10-06","o":27.08,"h":28.12,"l":27.08,"c":27.92,"v":25245},{"d":"1998-10-07","o":29.17,"h":29.58,"l":26.67,"c":27.08,"v":30300},{"d":"1998-10-08","o":26.67,"h":29.58,"l":26.67,"c":29.17,"v":78435},{"d":"1998-10-09","o":29.17,"h":30,"l":28.33,"c":28.96,"v":45735},{"d":"1998-10-12","o":30,"h":30.83,"l":28.33,"c":28.33,"v":31230},{"d":"1998-10-13","o":30,"h":30,"l":27.92,"c":28.75,"v":15660},{"d":"1998-10-14","o":27.92,"h":29.58,"l":27.5,"c":28.33,"v":14490},{"d":"1998-10-15","o":28.75,"h":32.5,"l":28.33,"c":30.83,"v":30165},{"d":"1998-10-16","o":31.67,"h":31.67,"l":28.33,"c":28.33,"v":13515},{"d":"1998-10-19","o":28.54,"h":30,"l":27.5,"c":28.75,"v":8835},{"d":"1998-10-20","o":29.58,"h":31.25,"l":29.58,"c":30.83,"v":15255},{"d":"1998-10-21","o":32.08,"h":33.12,"l":30.83,"c":31.67,"v":22155},{"d":"1998-10-22","o":32.08,"h":32.5,"l":30.42,"c":32.08,"v":15480},{"d":"1998-10-23","o":31.67,"h":34.58,"l":31.67,"c":33.75,"v":19035},{"d":"1998-10-26","o":33.75,"h":35,"l":31.67,"c":33.33,"v":20745},{"d":"1998-10-27","o":33.33,"h":33.75,"l":31.67,"c":32.5,"v":11670},{"d":"1998-10-28","o":32.92,"h":32.92,"l":30.83,"c":30.83,"v":8250},{"d":"1998-10-29","o":30.83,"h":31.67,"l":30,"c":31.67,"v":17535},{"d":"1998-10-30","o":31.67,"h":31.67,"l":28.33,"c":30.42,"v":30135},{"d":"1998-11-02","o":31.04,"h":31.04,"l":29.17,"c":29.38,"v":16200},{"d":"1998-11-03","o":29.58,"h":30,"l":29.17,"c":29.58,"v":12540},{"d":"1998-11-04","o":30,"h":31.67,"l":28.33,"c":31.25,"v":25830},{"d":"1998-11-05","o":31.25,"h":31.67,"l":30.42,"c":30.42,"v":10650},{"d":"1998-11-06","o":30,"h":31.25,"l":29.17,"c":30.83,"v":17220},{"d":"1998-11-09","o":25.83,"h":27.5,"l":23.33,"c":25,"v":104100},{"d":"1998-11-10","o":25,"h":25.83,"l":24.17,"c":24.58,"v":25200},{"d":"1998-11-11","o":25.42,"h":25.83,"l":22.5,"c":23.75,"v":21420},{"d":"1998-11-12","o":24.58,"h":26.46,"l":24.17,"c":25,"v":19530},{"d":"1998-11-13","o":25,"h":25.83,"l":23.75,"c":23.75,"v":23475},{"d":"1998-11-16","o":24.17,"h":25.42,"l":22.5,"c":22.5,"v":42000},{"d":"1998-11-17","o":22.71,"h":23.33,"l":20,"c":20.42,"v":57420},{"d":"1998-11-18","o":20.62,"h":22.08,"l":20,"c":20.83,"v":30630},{"d":"1998-11-19","o":20.83,"h":21.67,"l":19.38,"c":20,"v":38565},{"d":"1998-11-20","o":20.42,"h":20.42,"l":19.17,"c":19.58,"v":26550},{"d":"1998-11-23","o":19.38,"h":20,"l":16.67,"c":16.67,"v":128970},{"d":"1998-11-24","o":17.92,"h":19.58,"l":17.08,"c":18.75,"v":58545},{"d":"1998-11-25","o":19.58,"h":19.58,"l":17.08,"c":18.33,"v":23895},{"d":"1998-11-27","o":19.17,"h":20.42,"l":18.96,"c":20,"v":22845},{"d":"1998-11-30","o":21.25,"h":21.46,"l":19.17,"c":20,"v":45675},{"d":"1998-12-01","o":20,"h":21.25,"l":19.17,"c":19.38,"v":20850},{"d":"1998-12-02","o":20.42,"h":24.17,"l":19.17,"c":22.5,"v":58410},{"d":"1998-12-03","o":22.5,"h":23.33,"l":19.17,"c":19.17,"v":26520},{"d":"1998-12-04","o":20,"h":20.83,"l":19.17,"c":20,"v":27660},{"d":"1998-12-07","o":21.04,"h":21.67,"l":20.83,"c":21.25,"v":30960},{"d":"1998-12-08","o":21.46,"h":21.46,"l":20,"c":20,"v":17415},{"d":"1998-12-09","o":20.42,"h":20.83,"l":18.96,"c":19.58,"v":57915},{"d":"1998-12-10","o":20,"h":20.83,"l":19.17,"c":20,"v":15360},{"d":"1998-12-11","o":20.21,"h":20.83,"l":19.58,"c":20.21,"v":28065},{"d":"1998-12-14","o":20.42,"h":20.42,"l":19.17,"c":19.58,"v":31305},{"d":"1998-12-15","o":19.17,"h":19.79,"l":19.17,"c":19.79,"v":5685},{"d":"1998-12-16","o":20,"h":20,"l":18.33,"c":18.96,"v":11040},{"d":"1998-12-17","o":18.75,"h":19.17,"l":17.5,"c":17.5,"v":31365},{"d":"1998-12-18","o":16.67,"h":18.75,"l":16.67,"c":18.12,"v":22305},{"d":"1998-12-21","o":18.12,"h":18.33,"l":16.67,"c":17.5,"v":42240},{"d":"1998-12-22","o":16.88,"h":17.5,"l":16.67,"c":16.88,"v":45255},{"d":"1998-12-23","o":16.88,"h":17.5,"l":16.67,"c":17.29,"v":31785},{"d":"1998-12-24","o":17.5,"h":17.5,"l":16.88,"c":16.88,"v":7755},{"d":"1998-12-28","o":17.29,"h":20,"l":17.08,"c":17.08,"v":88320},{"d":"1998-12-29","o":17.08,"h":19.58,"l":16.88,"c":17.92,"v":63255},{"d":"1998-12-30","o":17.5,"h":18.75,"l":16.88,"c":16.98,"v":60870},{"d":"1998-12-31","o":16.88,"h":19.17,"l":16.88,"c":17.08,"v":75930},{"d":"1999-01-04","o":18.33,"h":18.33,"l":17.5,"c":17.92,"v":32910},{"d":"1999-01-05","o":17.71,"h":19.17,"l":17.5,"c":17.92,"v":12000},{"d":"1999-01-06","o":17.5,"h":19.17,"l":17.08,"c":18.33,"v":28680},{"d":"1999-01-07","o":18.33,"h":20.83,"l":18.33,"c":20.62,"v":68085},{"d":"1999-01-08","o":20.83,"h":21.67,"l":18.33,"c":19.38,"v":51150},{"d":"1999-01-11","o":20.62,"h":20.83,"l":17.92,"c":20.83,"v":45690},{"d":"1999-01-12","o":20.83,"h":21.67,"l":19.79,"c":20.42,"v":50550},{"d":"1999-01-13","o":20.42,"h":20.62,"l":17.5,"c":18.33,"v":30420},{"d":"1999-01-14","o":19.17,"h":20.42,"l":17.5,"c":19.38,"v":38970},{"d":"1999-01-15","o":19.58,"h":20.21,"l":19.17,"c":19.79,"v":21915},{"d":"1999-01-19","o":20,"h":20.83,"l":19.38,"c":20,"v":32805},{"d":"1999-01-20","o":20.42,"h":20.62,"l":18.96,"c":19.17,"v":30225},{"d":"1999-01-21","o":19.17,"h":19.79,"l":18.54,"c":19.58,"v":13305},{"d":"1999-01-22","o":18.75,"h":19.79,"l":18.33,"c":18.75,"v":15090},{"d":"1999-01-25","o":18.33,"h":19.17,"l":17.5,"c":17.92,"v":10500},{"d":"1999-01-26","o":17.92,"h":19.17,"l":17.92,"c":18.33,"v":16020},{"d":"1999-01-27","o":18.75,"h":18.75,"l":17.08,"c":17.08,"v":41205},{"d":"1999-01-28","o":17.71,"h":17.92,"l":17.08,"c":17.08,"v":20010},{"d":"1999-01-29","o":17.5,"h":19.17,"l":17.08,"c":18.75,"v":37830},{"d":"1999-02-01","o":18.75,"h":19.17,"l":17.5,"c":17.5,"v":21930},{"d":"1999-02-02","o":17.5,"h":18.54,"l":17.08,"c":17.5,"v":25650},{"d":"1999-02-03","o":17.08,"h":18.75,"l":17.08,"c":18.12,"v":251025},{"d":"1999-02-04","o":18.12,"h":20,"l":18.12,"c":19.58,"v":189645},{"d":"1999-02-05","o":20.21,"h":22.29,"l":20,"c":20.62,"v":154290},{"d":"1999-02-08","o":21.25,"h":21.67,"l":20.42,"c":20.83,"v":60255},{"d":"1999-02-09","o":21.04,"h":21.67,"l":18.33,"c":18.96,"v":26415},{"d":"1999-02-10","o":19.79,"h":20,"l":18.96,"c":19.58,"v":14550},{"d":"1999-02-11","o":21.67,"h":21.67,"l":18.75,"c":19.17,"v":25875},{"d":"1999-02-12","o":19.17,"h":19.58,"l":18.33,"c":19.58,"v":15240},{"d":"1999-02-16","o":19.58,"h":19.58,"l":17.71,"c":18.75,"v":15465},{"d":"1999-02-17","o":17.71,"h":18.75,"l":17.71,"c":18.33,"v":15975},{"d":"1999-02-18","o":17.5,"h":17.92,"l":16.67,"c":16.88,"v":42795},{"d":"1999-02-19","o":17.08,"h":17.92,"l":16.67,"c":17.08,"v":18315},{"d":"1999-02-22","o":17.92,"h":17.92,"l":15.42,"c":17.08,"v":41970},{"d":"1999-02-23","o":15.83,"h":17.08,"l":15,"c":15.42,"v":22365},{"d":"1999-02-24","o":15.42,"h":16.67,"l":15,"c":15.42,"v":35400},{"d":"1999-02-25","o":15.21,"h":16.25,"l":15,"c":15,"v":16485},{"d":"1999-02-26","o":15.42,"h":15.83,"l":14.58,"c":15.42,"v":18795},{"d":"1999-03-01","o":15.62,"h":15.83,"l":14.17,"c":14.79,"v":18120},{"d":"1999-03-02","o":14.58,"h":15,"l":13.75,"c":13.75,"v":23265},{"d":"1999-03-03","o":13.96,"h":14.58,"l":13.33,"c":13.33,"v":23970},{"d":"1999-03-04","o":13.75,"h":14.58,"l":13.33,"c":13.54,"v":25365},{"d":"1999-03-05","o":14.17,"h":14.79,"l":13.54,"c":14.58,"v":21450},{"d":"1999-03-08","o":14.58,"h":15.21,"l":13.75,"c":14.17,"v":20175},{"d":"1999-03-09","o":13.75,"h":15.21,"l":13.75,"c":15.21,"v":27225},{"d":"1999-03-10","o":18.12,"h":22.5,"l":16.67,"c":20.42,"v":256965},{"d":"1999-03-11","o":21.67,"h":21.67,"l":17.5,"c":19.17,"v":74340},{"d":"1999-03-12","o":19.38,"h":19.58,"l":17.92,"c":18.12,"v":25320},{"d":"1999-03-15","o":18.75,"h":20.83,"l":15.83,"c":18.75,"v":88410},{"d":"1999-03-16","o":20,"h":20.83,"l":19.17,"c":20.83,"v":63630},{"d":"1999-03-17","o":20.83,"h":22.29,"l":20.42,"c":20.42,"v":73635},{"d":"1999-03-18","o":20.83,"h":22.08,"l":20.42,"c":20.83,"v":59835},{"d":"1999-03-19","o":20.42,"h":24.17,"l":20,"c":22.5,"v":94455},{"d":"1999-03-22","o":22.92,"h":28.33,"l":21.67,"c":25.83,"v":250875},{"d":"1999-03-23","o":26.88,"h":26.88,"l":23.33,"c":24.58,"v":62670},{"d":"1999-03-24","o":24.58,"h":25.42,"l":23.33,"c":24.58,"v":41535},{"d":"1999-03-25","o":24.17,"h":25,"l":23.33,"c":23.33,"v":30360},{"d":"1999-03-26","o":23.33,"h":23.96,"l":21.67,"c":22.92,"v":37710},{"d":"1999-03-29","o":22.92,"h":28.33,"l":22.5,"c":24.58,"v":98940},{"d":"1999-03-30","o":25.83,"h":26.04,"l":24.17,"c":25,"v":32580},{"d":"1999-03-31","o":24.79,"h":25.83,"l":21.25,"c":22.92,"v":31950},{"d":"1999-04-01","o":22.92,"h":24.58,"l":22.92,"c":22.92,"v":13875},{"d":"1999-04-05","o":23.33,"h":24.58,"l":22.92,"c":23.33,"v":20130},{"d":"1999-04-06","o":22.92,"h":23.33,"l":22.08,"c":22.08,"v":30015},{"d":"1999-04-07","o":21.67,"h":22.92,"l":20,"c":20.42,"v":30000},{"d":"1999-04-08","o":21.67,"h":23.75,"l":20.83,"c":23.75,"v":44025},{"d":"1999-04-09","o":25,"h":31.67,"l":24.17,"c":30.83,"v":208500},{"d":"1999-04-12","o":32.92,"h":37.92,"l":31.67,"c":33.33,"v":455100},{"d":"1999-04-13","o":36.88,"h":49.58,"l":33.33,"c":46.67,"v":343635},{"d":"1999-04-14","o":53.33,"h":61.67,"l":41.67,"c":43.33,"v":476595},{"d":"1999-04-15","o":44.17,"h":48.33,"l":35,"c":40,"v":239910},{"d":"1999-04-16","o":40.83,"h":45.42,"l":37.5,"c":39.58,"v":113910},{"d":"1999-04-19","o":39.58,"h":40,"l":31.67,"c":32.08,"v":146415},{"d":"1999-04-20","o":32.5,"h":33.33,"l":27.08,"c":32.71,"v":86955},{"d":"1999-04-21","o":33.54,"h":34.17,"l":30.21,"c":30.83,"v":100095},{"d":"1999-04-22","o":31.67,"h":33.33,"l":29.17,"c":30.83,"v":71085},{"d":"1999-04-23","o":30,"h":32.5,"l":29.58,"c":30.62,"v":74190},{"d":"1999-04-26","o":30.42,"h":30.83,"l":28.33,"c":29.79,"v":42795},{"d":"1999-04-27","o":31.67,"h":32.92,"l":30.21,"c":31.67,"v":64410},{"d":"1999-04-28","o":31.67,"h":32.08,"l":30.62,"c":30.62,"v":25365},{"d":"1999-04-29","o":30.62,"h":37.92,"l":30.62,"c":35,"v":139740},{"d":"1999-04-30","o":36.25,"h":37.5,"l":33.75,"c":34.17,"v":62325},{"d":"1999-05-03","o":35.21,"h":36.25,"l":31.25,"c":32.08,"v":49785},{"d":"1999-05-04","o":32.5,"h":32.92,"l":29.17,"c":29.58,"v":49575},{"d":"1999-05-05","o":29.58,"h":30.42,"l":27.08,"c":28.75,"v":51855},{"d":"1999-05-06","o":29.38,"h":30,"l":26.67,"c":27.5,"v":61110},{"d":"1999-05-07","o":27.08,"h":29.17,"l":26.88,"c":27.92,"v":23850},{"d":"1999-05-10","o":28.33,"h":33.33,"l":27.5,"c":31.67,"v":35940},{"d":"1999-05-11","o":32.92,"h":36.67,"l":32.5,"c":34.58,"v":80235},{"d":"1999-05-12","o":36.46,"h":36.88,"l":35,"c":36.46,"v":60720},{"d":"1999-05-13","o":36.04,"h":38.33,"l":35,"c":35.83,"v":53040},{"d":"1999-05-14","o":35.21,"h":35.42,"l":33.33,"c":35,"v":27645},{"d":"1999-05-17","o":34.58,"h":38.33,"l":33.75,"c":37.5,"v":45120},{"d":"1999-05-18","o":36.67,"h":39.79,"l":36.46,"c":37.08,"v":51795},{"d":"1999-05-19","o":37.92,"h":40,"l":36.67,"c":40,"v":75795},{"d":"1999-05-20","o":42.5,"h":43.33,"l":34.17,"c":34.17,"v":131400},{"d":"1999-05-21","o":34.17,"h":36.25,"l":32.5,"c":35.42,"v":39570},{"d":"1999-05-24","o":36.25,"h":36.67,"l":31.67,"c":33.33,"v":44070},{"d":"1999-05-25","o":33.75,"h":35.83,"l":33.33,"c":33.75,"v":44145},{"d":"1999-05-26","o":34.48,"h":35.21,"l":32.08,"c":33.33,"v":32040},{"d":"1999-05-27","o":32.92,"h":34.17,"l":30.83,"c":31.25,"v":34230},{"d":"1999-05-28","o":31.67,"h":33.75,"l":31.25,"c":32.92,"v":29025},{"d":"1999-06-01","o":31.88,"h":33.33,"l":30.83,"c":32.08,"v":12510},{"d":"1999-06-02","o":31.67,"h":32.5,"l":30,"c":32.08,"v":34005},{"d":"1999-06-03","o":31.88,"h":32.5,"l":30.83,"c":32.29,"v":13725},{"d":"1999-06-04","o":31.25,"h":33.75,"l":31.25,"c":33.33,"v":40110},{"d":"1999-06-07","o":34.38,"h":34.58,"l":32.08,"c":32.5,"v":24045},{"d":"1999-06-08","o":33.12,"h":35,"l":32.08,"c":33.75,"v":34155},{"d":"1999-06-09","o":33.33,"h":35.42,"l":33.33,"c":34.58,"v":23955},{"d":"1999-06-10","o":34.38,"h":34.38,"l":32.29,"c":33.33,"v":14700},{"d":"1999-06-11","o":32.71,"h":33.33,"l":31.67,"c":31.67,"v":57105},{"d":"1999-06-14","o":32.92,"h":32.92,"l":31.67,"c":32.08,"v":20685},{"d":"1999-06-15","o":31.25,"h":32.5,"l":30,"c":30.42,"v":24030},{"d":"1999-06-16","o":30.73,"h":32.08,"l":30.42,"c":32.08,"v":19245},{"d":"1999-06-17","o":32.08,"h":32.92,"l":31.25,"c":31.67,"v":12645},{"d":"1999-06-18","o":31.25,"h":32.5,"l":30.83,"c":31.25,"v":16755},{"d":"1999-06-21","o":30,"h":30.83,"l":29.17,"c":29.17,"v":23475},{"d":"1999-06-22","o":28.54,"h":33.12,"l":28.54,"c":31.67,"v":22815},{"d":"1999-06-23","o":31.67,"h":32.5,"l":30,"c":30.83,"v":12960},{"d":"1999-06-24","o":30,"h":30.83,"l":29.58,"c":30.42,"v":18375},{"d":"1999-06-25","o":30,"h":30.83,"l":29.17,"c":30,"v":38265},{"d":"1999-06-28","o":30.42,"h":31.67,"l":28.75,"c":29.58,"v":14460},{"d":"1999-06-29","o":29.48,"h":30.42,"l":28.33,"c":28.75,"v":26520},{"d":"1999-06-30","o":28.75,"h":30,"l":27.5,"c":28.33,"v":28785},{"d":"1999-07-01","o":28.33,"h":30,"l":26.88,"c":29.58,"v":38550},{"d":"1999-07-02","o":30,"h":31.67,"l":28.33,"c":30,"v":21945},{"d":"1999-07-06","o":30,"h":32.5,"l":30,"c":32.5,"v":31680},{"d":"1999-07-07","o":34.58,"h":39.17,"l":34.58,"c":37.5,"v":487905},{"d":"1999-07-08","o":38.33,"h":38.33,"l":33.75,"c":34.79,"v":102585},{"d":"1999-07-09","o":35,"h":36.25,"l":33.75,"c":34.17,"v":45795},{"d":"1999-07-12","o":35.21,"h":35.83,"l":33.33,"c":33.33,"v":28380},{"d":"1999-07-13","o":34.38,"h":35,"l":33.33,"c":35,"v":27990},{"d":"1999-07-14","o":35.42,"h":37.5,"l":35,"c":36.25,"v":40920},{"d":"1999-07-15","o":36.67,"h":37.92,"l":35.42,"c":35.42,"v":38850},{"d":"1999-07-16","o":36.67,"h":36.67,"l":35,"c":35,"v":29655},{"d":"1999-07-19","o":35,"h":36.67,"l":33.33,"c":35,"v":25230},{"d":"1999-07-20","o":35.42,"h":35.83,"l":32.5,"c":33.75,"v":29025},{"d":"1999-07-21","o":33.54,"h":34.58,"l":32.5,"c":32.92,"v":13005},{"d":"1999-07-22","o":33.33,"h":34.17,"l":30,"c":32.08,"v":31545},{"d":"1999-07-23","o":31.88,"h":31.88,"l":30,"c":30.42,"v":20640},{"d":"1999-07-26","o":30.83,"h":31.67,"l":28.33,"c":30,"v":23535},{"d":"1999-07-27","o":31.46,"h":31.67,"l":28.75,"c":29.58,"v":17835},{"d":"1999-07-28","o":30.42,"h":30.42,"l":27.5,"c":29.17,"v":25590},{"d":"1999-07-29","o":28.33,"h":31.25,"l":27.5,"c":30.83,"v":31470},{"d":"1999-07-30","o":28.75,"h":30.83,"l":27.71,"c":30,"v":19185},{"d":"1999-08-02","o":28.33,"h":30,"l":27.5,"c":29.17,"v":17235},{"d":"1999-08-03","o":29.17,"h":29.58,"l":27.08,"c":27.92,"v":23610},{"d":"1999-08-04","o":28.33,"h":30,"l":27.08,"c":27.92,"v":16785},{"d":"1999-08-05","o":27.19,"h":27.92,"l":25,"c":26.67,"v":61365},{"d":"1999-08-06","o":26.67,"h":27.29,"l":25,"c":26.25,"v":11970},{"d":"1999-08-09","o":26.25,"h":26.67,"l":25,"c":25,"v":8985},{"d":"1999-08-10","o":25,"h":25.83,"l":21.46,"c":24.58,"v":33945},{"d":"1999-08-11","o":23.33,"h":24.58,"l":23.33,"c":24.17,"v":14565},{"d":"1999-08-12","o":24.58,"h":25,"l":23.54,"c":24.17,"v":15180},{"d":"1999-08-13","o":24.38,"h":25,"l":21.67,"c":22.5,"v":24660},{"d":"1999-08-16","o":22.08,"h":22.92,"l":20.83,"c":21.67,"v":24750},{"d":"1999-08-17","o":21.67,"h":22.5,"l":21.67,"c":22.08,"v":26970},{"d":"1999-08-18","o":22.5,"h":25,"l":22.08,"c":25,"v":47295},{"d":"1999-08-19","o":25,"h":25,"l":23.75,"c":25,"v":8925},{"d":"1999-08-20","o":23.75,"h":25,"l":23.75,"c":25,"v":5715},{"d":"1999-08-23","o":25,"h":25.83,"l":23.33,"c":23.33,"v":16410},{"d":"1999-08-24","o":23.96,"h":26.46,"l":23.75,"c":25.42,"v":19845},{"d":"1999-08-25","o":25.42,"h":26.25,"l":24.17,"c":25.42,"v":23865},{"d":"1999-08-26","o":25,"h":25,"l":23.33,"c":24.17,"v":16350},{"d":"1999-08-27","o":23.96,"h":24.58,"l":23.33,"c":23.33,"v":14595},{"d":"1999-08-30","o":23.33,"h":24.58,"l":23.33,"c":24.58,"v":15210},{"d":"1999-08-31","o":24.79,"h":27.5,"l":24.58,"c":26.67,"v":29460},{"d":"1999-09-01","o":25.42,"h":26.67,"l":25,"c":25,"v":9120},{"d":"1999-09-02","o":25,"h":26.25,"l":24.17,"c":24.17,"v":9300},{"d":"1999-09-03","o":25.42,"h":26.25,"l":24.17,"c":25,"v":5505},{"d":"1999-09-07","o":25,"h":25,"l":23.33,"c":23.33,"v":22530},{"d":"1999-09-08","o":23.12,"h":25,"l":21.67,"c":23.33,"v":19845},{"d":"1999-09-09","o":22.92,"h":25.42,"l":22.08,"c":25.42,"v":21090},{"d":"1999-09-10","o":24.58,"h":26.25,"l":22.5,"c":23.33,"v":37605},{"d":"1999-09-13","o":23.23,"h":27.5,"l":23.23,"c":26.25,"v":49320},{"d":"1999-09-14","o":26.25,"h":30.42,"l":25.42,"c":28.33,"v":73590},{"d":"1999-09-15","o":28.33,"h":30,"l":26.25,"c":27.08,"v":22755},{"d":"1999-09-16","o":25.83,"h":27.08,"l":25,"c":25.42,"v":16800},{"d":"1999-09-17","o":25.83,"h":26.25,"l":24.79,"c":25.83,"v":22980},{"d":"1999-09-20","o":25.83,"h":26.25,"l":24.58,"c":25.62,"v":9015},{"d":"1999-09-21","o":25,"h":25.42,"l":24.17,"c":25,"v":14220},{"d":"1999-09-22","o":24.17,"h":27.5,"l":24.17,"c":26.25,"v":41460},{"d":"1999-09-23","o":26.88,"h":27.5,"l":25,"c":26.25,"v":18120},{"d":"1999-09-24","o":25,"h":26.25,"l":24.17,"c":25.83,"v":23550},{"d":"1999-09-27","o":25.21,"h":26.67,"l":25,"c":25.42,"v":20595},{"d":"1999-09-28","o":25.83,"h":28.33,"l":24.58,"c":28.33,"v":28125},{"d":"1999-09-29","o":27.5,"h":28.33,"l":24.17,"c":26.25,"v":50085},{"d":"1999-09-30","o":26.25,"h":26.25,"l":24.17,"c":24.58,"v":18285},{"d":"1999-10-01","o":24.17,"h":26.67,"l":24.17,"c":26.25,"v":26535},{"d":"1999-10-04","o":25.42,"h":26.67,"l":24.58,"c":25.21,"v":26535},{"d":"1999-10-05","o":24.9,"h":25.42,"l":24.17,"c":24.38,"v":21795},{"d":"1999-10-06","o":24.69,"h":25,"l":23.12,"c":23.33,"v":24645},{"d":"1999-10-07","o":24.17,"h":25,"l":22.92,"c":24.58,"v":16950},{"d":"1999-10-08","o":23.75,"h":24.58,"l":23.33,"c":23.33,"v":16740},{"d":"1999-10-11","o":23.33,"h":23.75,"l":23.33,"c":23.33,"v":7365},{"d":"1999-10-12","o":23.33,"h":24.17,"l":22.71,"c":23.12,"v":11145},{"d":"1999-10-13","o":23.54,"h":24.17,"l":22.08,"c":22.08,"v":11055},{"d":"1999-10-14","o":22.92,"h":23.12,"l":21.88,"c":22.5,"v":6285},{"d":"1999-10-15","o":22.92,"h":23.75,"l":21.67,"c":22.92,"v":11010},{"d":"1999-10-18","o":22.08,"h":24.17,"l":21.67,"c":22.92,"v":26760},{"d":"1999-10-19","o":23.33,"h":24.17,"l":22.08,"c":22.71,"v":21390},{"d":"1999-10-20","o":22.92,"h":23.54,"l":22.08,"c":22.08,"v":7920},{"d":"1999-10-21","o":22.08,"h":22.92,"l":20,"c":20.21,"v":15900},{"d":"1999-10-22","o":20.31,"h":21.25,"l":20,"c":20.83,"v":11985},{"d":"1999-10-25","o":20.42,"h":23.12,"l":20,"c":23.12,"v":15555},{"d":"1999-10-26","o":22.5,"h":23.33,"l":21.25,"c":21.67,"v":9690},{"d":"1999-10-27","o":21.67,"h":22.71,"l":21.25,"c":21.67,"v":4215},{"d":"1999-10-28","o":21.88,"h":21.88,"l":20,"c":20.83,"v":23250},{"d":"1999-10-29","o":20.42,"h":21.25,"l":20.21,"c":20.42,"v":15900},{"d":"1999-11-01","o":22.29,"h":22.5,"l":20.83,"c":21.67,"v":18750},{"d":"1999-11-02","o":22.08,"h":23.33,"l":20.83,"c":20.83,"v":20925},{"d":"1999-11-03","o":20.83,"h":24.17,"l":20.83,"c":24.17,"v":46530},{"d":"1999-11-04","o":25,"h":25,"l":22.5,"c":22.92,"v":22725},{"d":"1999-11-05","o":22.71,"h":23.75,"l":22.08,"c":22.5,"v":13650},{"d":"1999-11-08","o":22.5,"h":23.12,"l":20.83,"c":21.67,"v":18675},{"d":"1999-11-09","o":21.25,"h":21.67,"l":20.42,"c":20.83,"v":28470},{"d":"1999-11-10","o":21.25,"h":21.25,"l":20.42,"c":20.83,"v":20865},{"d":"1999-11-11","o":20.83,"h":21.25,"l":20,"c":20.62,"v":40290},{"d":"1999-11-12","o":20.42,"h":20.83,"l":19.38,"c":20,"v":31815},{"d":"1999-11-15","o":20,"h":21.67,"l":20,"c":21.67,"v":35820},{"d":"1999-11-16","o":21.15,"h":21.25,"l":20.21,"c":21.04,"v":31935},{"d":"1999-11-17","o":21.04,"h":21.04,"l":16.04,"c":17.5,"v":175005},{"d":"1999-11-18","o":18.02,"h":20,"l":17.5,"c":19.38,"v":73065},{"d":"1999-11-19","o":20,"h":21.67,"l":19.58,"c":21.46,"v":66015},{"d":"1999-11-22","o":21.25,"h":21.67,"l":20.42,"c":21.25,"v":68520},{"d":"1999-11-23","o":21.46,"h":21.67,"l":20.83,"c":21.25,"v":43965},{"d":"1999-11-24","o":21.25,"h":21.67,"l":20.83,"c":21.25,"v":41400},{"d":"1999-11-26","o":21.46,"h":21.67,"l":21.25,"c":21.67,"v":12990},{"d":"1999-11-29","o":22.08,"h":22.08,"l":20.83,"c":21.25,"v":34995},{"d":"1999-11-30","o":21.04,"h":24.58,"l":21.04,"c":24.17,"v":70215},{"d":"1999-12-01","o":24.79,"h":25.42,"l":22.5,"c":23.33,"v":39240},{"d":"1999-12-02","o":23.12,"h":23.75,"l":22.08,"c":22.08,"v":10425},{"d":"1999-12-03","o":23.33,"h":23.33,"l":21.67,"c":21.67,"v":24495},{"d":"1999-12-06","o":22.08,"h":22.5,"l":20.83,"c":22.08,"v":13335},{"d":"1999-12-07","o":23.33,"h":26.25,"l":23.33,"c":23.33,"v":63945},{"d":"1999-12-08","o":23.54,"h":24.58,"l":22.5,"c":23.33,"v":28515},{"d":"1999-12-09","o":25,"h":26.25,"l":24.17,"c":25,"v":51585},{"d":"1999-12-10","o":25.83,"h":26.25,"l":24.17,"c":24.79,"v":34125},{"d":"1999-12-13","o":24.69,"h":25,"l":24.17,"c":24.17,"v":25515},{"d":"1999-12-14","o":23.54,"h":24.58,"l":22.71,"c":22.71,"v":31920},{"d":"1999-12-15","o":22.81,"h":25.83,"l":22.5,"c":24.17,"v":20415},{"d":"1999-12-16","o":25,"h":25.42,"l":22.71,"c":23.12,"v":42120},{"d":"1999-12-17","o":23.33,"h":24.17,"l":21.67,"c":24.17,"v":30195},{"d":"1999-12-20","o":23.96,"h":24.17,"l":22.92,"c":23.33,"v":26820},{"d":"1999-12-21","o":23.44,"h":24.79,"l":22.5,"c":23.33,"v":34020},{"d":"1999-12-22","o":22.71,"h":23.33,"l":21.25,"c":21.67,"v":36225},{"d":"1999-12-23","o":22.08,"h":22.71,"l":21.25,"c":21.46,"v":25200},{"d":"1999-12-27","o":21.46,"h":22.08,"l":20.42,"c":20.83,"v":51195},{"d":"1999-12-28","o":21.04,"h":21.46,"l":20,"c":20.42,"v":64170},{"d":"1999-12-29","o":20.52,"h":23.33,"l":20,"c":21.88,"v":57495},{"d":"1999-12-30","o":21.88,"h":22.92,"l":20.42,"c":21.04,"v":49545},{"d":"1999-12-31","o":22.08,"h":23.12,"l":20.83,"c":21.88,"v":33225},{"d":"2000-01-03","o":22.5,"h":22.92,"l":21.88,"c":22.92,"v":24420},{"d":"2000-01-04","o":22.6,"h":23.33,"l":20,"c":21.25,"v":47175},{"d":"2000-01-05","o":21.98,"h":22.5,"l":20.21,"c":20.83,"v":26655},{"d":"2000-01-06","o":21.25,"h":22.5,"l":20.83,"c":21.67,"v":14805},{"d":"2000-01-07","o":20.83,"h":22.08,"l":20.83,"c":21.46,"v":26655},{"d":"2000-01-10","o":21.67,"h":22.29,"l":20.83,"c":21.67,"v":23835},{"d":"2000-01-11","o":21.67,"h":21.67,"l":20.83,"c":21.25,"v":16755},{"d":"2000-01-12","o":20.83,"h":21.67,"l":20.42,"c":21.67,"v":14115},{"d":"2000-01-13","o":21.25,"h":21.67,"l":20.42,"c":20.62,"v":19935},{"d":"2000-01-14","o":21.46,"h":21.67,"l":20.42,"c":20.83,"v":15555},{"d":"2000-01-18","o":21.46,"h":21.67,"l":20.62,"c":21.04,"v":27465},{"d":"2000-01-19","o":21.25,"h":25.83,"l":20.62,"c":25,"v":95580},{"d":"2000-01-20","o":25.62,"h":30,"l":25.42,"c":29.17,"v":133665},{"d":"2000-01-21","o":30.42,"h":36.67,"l":30,"c":34.17,"v":245610},{"d":"2000-01-24","o":36.67,"h":42.5,"l":35.83,"c":38.12,"v":248490},{"d":"2000-01-25","o":39.58,"h":40,"l":31.67,"c":35,"v":128265},{"d":"2000-01-26","o":35.42,"h":35.62,"l":31.67,"c":31.67,"v":57525},{"d":"2000-01-27","o":32.92,"h":34.17,"l":31.67,"c":33.33,"v":21315},{"d":"2000-01-28","o":33.33,"h":33.33,"l":30,"c":31.25,"v":64455},{"d":"2000-01-31","o":30.42,"h":30.42,"l":26.67,"c":27.5,"v":53325},{"d":"2000-02-01","o":27.08,"h":30.83,"l":26.67,"c":29.17,"v":33075},{"d":"2000-02-02","o":29.79,"h":31.25,"l":28.75,"c":29.17,"v":21975},{"d":"2000-02-03","o":29.58,"h":32.08,"l":29.58,"c":31.67,"v":21870},{"d":"2000-02-04","o":31.88,"h":33.33,"l":30.42,"c":32.5,"v":26475},{"d":"2000-02-07","o":32.92,"h":33.12,"l":27.92,"c":31.67,"v":24870},{"d":"2000-02-08","o":30.42,"h":32.5,"l":30.21,"c":32.08,"v":20715},{"d":"2000-02-09","o":31.88,"h":32.08,"l":29.79,"c":30,"v":21375},{"d":"2000-02-10","o":29.58,"h":31.67,"l":29.17,"c":30,"v":19230},{"d":"2000-02-11","o":29.79,"h":30,"l":28.33,"c":29.17,"v":19530},{"d":"2000-02-14","o":30,"h":36.67,"l":27.5,"c":35.83,"v":180390},{"d":"2000-02-15","o":36.25,"h":39.17,"l":32.08,"c":33.33,"v":84345},{"d":"2000-02-16","o":36.25,"h":36.67,"l":33.33,"c":33.75,"v":39555},{"d":"2000-02-17","o":35.42,"h":40,"l":33.33,"c":39.58,"v":122880},{"d":"2000-02-18","o":37.08,"h":42.5,"l":33.33,"c":41.25,"v":255825},{"d":"2000-02-22","o":43.33,"h":45,"l":39.58,"c":41.88,"v":199440},{"d":"2000-02-23","o":42.92,"h":44.17,"l":38.33,"c":39.17,"v":75015},{"d":"2000-02-24","o":38.54,"h":40.21,"l":38.33,"c":40,"v":65685},{"d":"2000-02-25","o":39.9,"h":43.33,"l":39.58,"c":41.67,"v":75930},{"d":"2000-02-28","o":43.02,"h":45.83,"l":40.83,"c":44.58,"v":83325},{"d":"2000-02-29","o":46.25,"h":46.67,"l":44.17,"c":44.58,"v":67830},{"d":"2000-03-01","o":46.67,"h":49.58,"l":45,"c":48.75,"v":116160},{"d":"2000-03-02","o":49.79,"h":56.25,"l":49.17,"c":55,"v":207855},{"d":"2000-03-03","o":54.69,"h":56.67,"l":51.67,"c":53.54,"v":159675},{"d":"2000-03-06","o":61.25,"h":63.33,"l":57.5,"c":61.25,"v":333720},{"d":"2000-03-07","o":62.92,"h":72.92,"l":62.08,"c":70.83,"v":337620},{"d":"2000-03-08","o":76.67,"h":80,"l":63.33,"c":66.67,"v":270015},{"d":"2000-03-09","o":67.08,"h":67.08,"l":59.17,"c":63.75,"v":153885},{"d":"2000-03-10","o":65.42,"h":70,"l":63.33,"c":67.5,"v":187935},{"d":"2000-03-13","o":65.83,"h":70,"l":62.29,"c":69.17,"v":122265},{"d":"2000-03-14","o":71.67,"h":73.33,"l":62.5,"c":63.33,"v":134670},{"d":"2000-03-15","o":62.5,"h":63.33,"l":58.33,"c":59.17,"v":89190},{"d":"2000-03-16","o":58.33,"h":59.17,"l":47.5,"c":55.83,"v":175215},{"d":"2000-03-17","o":55.62,"h":56.67,"l":51.67,"c":52.5,"v":59220},{"d":"2000-03-20","o":52.29,"h":58.33,"l":51.67,"c":55,"v":66525},{"d":"2000-03-21","o":54.79,"h":55,"l":49.17,"c":52.5,"v":53505},{"d":"2000-03-22","o":51.25,"h":53.75,"l":50.83,"c":53.33,"v":37215},{"d":"2000-03-23","o":53.33,"h":61.67,"l":52.92,"c":60.83,"v":72435},{"d":"2000-03-24","o":61.67,"h":61.67,"l":55.83,"c":59.17,"v":42540},{"d":"2000-03-27","o":60,"h":60,"l":56.46,"c":56.46,"v":62235},{"d":"2000-03-28","o":55,"h":59.17,"l":53.33,"c":54.17,"v":37770},{"d":"2000-03-29","o":54.17,"h":54.17,"l":48.75,"c":51.04,"v":50790},{"d":"2000-03-30","o":47.08,"h":53.33,"l":45.42,"c":52.08,"v":82230},{"d":"2000-03-31","o":52.5,"h":55.83,"l":47.92,"c":51.67,"v":23295},{"d":"2000-04-03","o":56.25,"h":56.67,"l":49.17,"c":49.17,"v":27975},{"d":"2000-04-04","o":49.17,"h":49.58,"l":32.5,"c":40,"v":137685},{"d":"2000-04-05","o":40.83,"h":48.33,"l":40,"c":45.83,"v":65295},{"d":"2000-04-06","o":45.83,"h":47.5,"l":42.92,"c":46.25,"v":26790},{"d":"2000-04-07","o":46.25,"h":46.67,"l":42.5,"c":42.71,"v":14760},{"d":"2000-04-10","o":44.17,"h":44.17,"l":36.67,"c":37.29,"v":26940},{"d":"2000-04-11","o":35.83,"h":38.33,"l":33.33,"c":34.58,"v":109395},{"d":"2000-04-12","o":35.62,"h":35.83,"l":27.92,"c":32.92,"v":77100},{"d":"2000-04-13","o":36.67,"h":36.67,"l":28.33,"c":30.21,"v":63525},{"d":"2000-04-14","o":30.42,"h":31.67,"l":26.46,"c":26.88,"v":90810},{"d":"2000-04-17","o":21.88,"h":26.25,"l":21.67,"c":25.83,"v":129870},{"d":"2000-04-18","o":26.67,"h":31.67,"l":23.75,"c":28.12,"v":41610},{"d":"2000-04-19","o":28.33,"h":30,"l":25,"c":27.5,"v":39135},{"d":"2000-04-20","o":28.33,"h":29.17,"l":25,"c":26.67,"v":17580},{"d":"2000-04-24","o":27.08,"h":29.58,"l":26.04,"c":29.58,"v":28890},{"d":"2000-04-25","o":29.79,"h":32.08,"l":28.33,"c":31.67,"v":35250},{"d":"2000-04-26","o":32.92,"h":33.33,"l":30,"c":30.42,"v":28815},{"d":"2000-04-27","o":30.73,"h":32.08,"l":29.17,"c":31.67,"v":36060},{"d":"2000-04-28","o":32.08,"h":32.5,"l":27.92,"c":27.92,"v":30855},{"d":"2000-05-01","o":25.42,"h":31.67,"l":25.42,"c":30.62,"v":24330},{"d":"2000-05-02","o":30.42,"h":31.25,"l":29.17,"c":30.21,"v":16725},{"d":"2000-05-03","o":30,"h":31.67,"l":28.33,"c":30,"v":10875},{"d":"2000-05-04","o":30.21,"h":30.83,"l":28.33,"c":29.17,"v":7395},{"d":"2000-05-05","o":29.58,"h":32.08,"l":28.33,"c":32.08,"v":17385},{"d":"2000-05-08","o":29.17,"h":35,"l":29.17,"c":31.67,"v":24705},{"d":"2000-05-09","o":32.4,"h":33.12,"l":31.67,"c":32.92,"v":26505},{"d":"2000-05-10","o":33.02,"h":33.12,"l":30,"c":31.25,"v":25530},{"d":"2000-05-11","o":31.67,"h":32.08,"l":30.62,"c":31.04,"v":15855},{"d":"2000-05-12","o":32.08,"h":32.92,"l":30.83,"c":32.5,"v":17805},{"d":"2000-05-15","o":31.88,"h":32.92,"l":31.04,"c":31.04,"v":14100},{"d":"2000-05-16","o":31.25,"h":33.12,"l":30.83,"c":31.25,"v":26385},{"d":"2000-05-17","o":32.29,"h":32.5,"l":30.52,"c":31.67,"v":18735},{"d":"2000-05-18","o":31.25,"h":31.67,"l":30,"c":30.83,"v":15870},{"d":"2000-05-19","o":31.67,"h":31.67,"l":30,"c":31.25,"v":28860},{"d":"2000-05-22","o":31.25,"h":31.46,"l":25.42,"c":26.25,"v":39600},{"d":"2000-05-23","o":27.08,"h":27.92,"l":25.21,"c":26.67,"v":28245},{"d":"2000-05-24","o":26.67,"h":27.5,"l":25,"c":26.25,"v":23835},{"d":"2000-05-25","o":26.67,"h":26.67,"l":24.17,"c":24.58,"v":13275},{"d":"2000-05-26","o":24.58,"h":25.21,"l":22.92,"c":23.75,"v":11055},{"d":"2000-05-30","o":24.17,"h":25.42,"l":22.92,"c":22.92,"v":31650},{"d":"2000-05-31","o":21.88,"h":25,"l":21.88,"c":23.33,"v":18510},{"d":"2000-06-01","o":23.96,"h":25.21,"l":23.33,"c":24.17,"v":17865},{"d":"2000-06-02","o":23.75,"h":29.58,"l":23.75,"c":29.17,"v":43110},{"d":"2000-06-05","o":29.58,"h":29.58,"l":25.42,"c":26.67,"v":10965},{"d":"2000-06-06","o":26.67,"h":30.62,"l":26.67,"c":30,"v":14790},{"d":"2000-06-07","o":30.31,"h":30.42,"l":28.33,"c":29.58,"v":24900},{"d":"2000-06-08","o":28.33,"h":29.58,"l":26.67,"c":27.5,"v":18465},{"d":"2000-06-09","o":28.54,"h":29.58,"l":26.88,"c":28.33,"v":13755},{"d":"2000-06-12","o":29.17,"h":29.58,"l":26.04,"c":29.17,"v":30510},{"d":"2000-06-13","o":29.17,"h":30.42,"l":26.67,"c":27.5,"v":36375},{"d":"2000-06-14","o":26.98,"h":27.5,"l":25,"c":25.83,"v":33015},{"d":"2000-06-15","o":26.67,"h":27.08,"l":23.75,"c":26.67,"v":30765},{"d":"2000-06-16","o":26.67,"h":27.08,"l":24.17,"c":26.67,"v":30285},{"d":"2000-06-19","o":27.29,"h":27.5,"l":25,"c":25.42,"v":28380},{"d":"2000-06-20","o":25,"h":27.08,"l":24.38,"c":27.08,"v":21960},{"d":"2000-06-21","o":26.46,"h":26.67,"l":24.58,"c":25,"v":23265},{"d":"2000-06-22","o":25,"h":25.83,"l":24.17,"c":24.58,"v":18525},{"d":"2000-06-23","o":24.69,"h":24.79,"l":24.17,"c":24.17,"v":6660},{"d":"2000-06-26","o":24.17,"h":25.83,"l":23.75,"c":23.75,"v":8670},{"d":"2000-06-27","o":24.58,"h":25.83,"l":23.33,"c":24.79,"v":15390},{"d":"2000-06-28","o":25.62,"h":26.25,"l":24.58,"c":25.83,"v":8625},{"d":"2000-06-29","o":24.27,"h":26.25,"l":24.17,"c":25,"v":9930},{"d":"2000-06-30","o":25.21,"h":25.83,"l":24.17,"c":25,"v":12195},{"d":"2000-07-03","o":25,"h":25.42,"l":23.33,"c":24.38,"v":1515},{"d":"2000-07-05","o":23.96,"h":25,"l":23.75,"c":23.75,"v":10245},{"d":"2000-07-06","o":23.75,"h":24.17,"l":23.54,"c":24.17,"v":5550},{"d":"2000-07-07","o":24.9,"h":25,"l":24.17,"c":25,"v":18435},{"d":"2000-07-10","o":23.96,"h":24.17,"l":23.33,"c":23.96,"v":17175},{"d":"2000-07-11","o":23.85,"h":24.17,"l":22.92,"c":23.33,"v":22515},{"d":"2000-07-12","o":23.02,"h":27.5,"l":22.5,"c":26.46,"v":59085},{"d":"2000-07-13","o":26.88,"h":29.58,"l":25.42,"c":28.33,"v":60765},{"d":"2000-07-14","o":31.67,"h":32.5,"l":27.92,"c":29.17,"v":43665},{"d":"2000-07-17","o":29.27,"h":29.38,"l":26.25,"c":27.5,"v":17160},{"d":"2000-07-18","o":26.88,"h":27.5,"l":26.67,"c":27.08,"v":12945},{"d":"2000-07-19","o":26.98,"h":27.08,"l":24.58,"c":25,"v":13395},{"d":"2000-07-20","o":24.79,"h":27.08,"l":24.58,"c":24.58,"v":17505},{"d":"2000-07-21","o":27.92,"h":27.92,"l":24.17,"c":24.58,"v":12870},{"d":"2000-07-24","o":24.17,"h":26.46,"l":24.17,"c":24.17,"v":10920},{"d":"2000-07-25","o":24.38,"h":26.67,"l":24.17,"c":24.58,"v":12615},{"d":"2000-07-26","o":24.38,"h":25,"l":23.54,"c":24.17,"v":7410},{"d":"2000-07-27","o":24.17,"h":24.17,"l":21.46,"c":21.67,"v":26160},{"d":"2000-07-28","o":21.67,"h":22.5,"l":21.25,"c":21.88,"v":17415},{"d":"2000-07-31","o":21.04,"h":21.67,"l":20,"c":20.42,"v":11895},{"d":"2000-08-01","o":20.42,"h":22.92,"l":20,"c":22.92,"v":14835},{"d":"2000-08-02","o":22.92,"h":22.92,"l":20.83,"c":21.25,"v":11280},{"d":"2000-08-03","o":20.21,"h":21.25,"l":20,"c":20.21,"v":15915},{"d":"2000-08-04","o":21.88,"h":21.88,"l":20.42,"c":21.25,"v":15090},{"d":"2000-08-07","o":20.83,"h":21.25,"l":20,"c":20.83,"v":11715},{"d":"2000-08-08","o":20.83,"h":22.29,"l":20.62,"c":20.83,"v":13575},{"d":"2000-08-09","o":20.83,"h":23.75,"l":20.62,"c":21.67,"v":18015},{"d":"2000-08-10","o":22.5,"h":23.75,"l":21.67,"c":21.98,"v":8355},{"d":"2000-08-11","o":21.98,"h":23.75,"l":21.67,"c":22.92,"v":8490},{"d":"2000-08-14","o":23.54,"h":24.17,"l":22.08,"c":23.33,"v":7740},{"d":"2000-08-15","o":22.71,"h":22.92,"l":20.83,"c":22.92,"v":5295},{"d":"2000-08-16","o":20.62,"h":22.5,"l":20.42,"c":21.67,"v":12645},{"d":"2000-08-17","o":21.46,"h":22.5,"l":21.46,"c":21.67,"v":6555},{"d":"2000-08-18","o":21.25,"h":21.67,"l":20.83,"c":21.04,"v":12720},{"d":"2000-08-21","o":21.35,"h":21.46,"l":20.42,"c":20.83,"v":19980},{"d":"2000-08-22","o":21.67,"h":22.5,"l":20.42,"c":22.08,"v":14265},{"d":"2000-08-23","o":22.92,"h":23.75,"l":20.83,"c":21.67,"v":28230},{"d":"2000-08-24","o":21.77,"h":23.75,"l":20.42,"c":22.5,"v":28275},{"d":"2000-08-25","o":22.5,"h":22.92,"l":20.42,"c":21.25,"v":19365},{"d":"2000-08-28","o":21.67,"h":24.17,"l":21.04,"c":22.5,"v":55875},{"d":"2000-08-29","o":21.67,"h":22.5,"l":20.83,"c":22.08,"v":36510},{"d":"2000-08-30","o":21.88,"h":22.29,"l":20,"c":20,"v":55875},{"d":"2000-08-31","o":20.31,"h":21.46,"l":20.21,"c":20.83,"v":39450},{"d":"2000-09-01","o":20.94,"h":21.25,"l":20.42,"c":20.42,"v":22005},{"d":"2000-09-05","o":21.15,"h":21.25,"l":20.62,"c":20.83,"v":38730},{"d":"2000-09-06","o":20.52,"h":21.88,"l":20,"c":20.21,"v":27090},{"d":"2000-09-07","o":20.31,"h":20.42,"l":20,"c":20.21,"v":24510},{"d":"2000-09-08","o":20.21,"h":20.42,"l":19.58,"c":20,"v":29445},{"d":"2000-09-11","o":19.79,"h":19.79,"l":18.33,"c":19.17,"v":19155},{"d":"2000-09-12","o":19.27,"h":20,"l":17.08,"c":19.17,"v":61485},{"d":"2000-09-13","o":19.17,"h":20,"l":18.75,"c":18.96,"v":7395},{"d":"2000-09-14","o":19.79,"h":20,"l":18.33,"c":18.75,"v":11400},{"d":"2000-09-15","o":18.33,"h":19.17,"l":17.29,"c":17.5,"v":24090},{"d":"2000-09-18","o":18.54,"h":19.79,"l":17.92,"c":18.75,"v":27075},{"d":"2000-09-19","o":18.54,"h":18.85,"l":17.5,"c":17.5,"v":15990},{"d":"2000-09-20","o":17.92,"h":18.33,"l":17.08,"c":17.5,"v":18405},{"d":"2000-09-21","o":18.75,"h":18.75,"l":16.67,"c":17.5,"v":17715},{"d":"2000-09-22","o":16.88,"h":17.29,"l":15.42,"c":16.25,"v":32160},{"d":"2000-09-25","o":17.5,"h":19.79,"l":16.67,"c":18.75,"v":31320},{"d":"2000-09-26","o":19.17,"h":19.38,"l":16.25,"c":16.88,"v":14070},{"d":"2000-09-27","o":17.92,"h":18.33,"l":15.42,"c":16.25,"v":19245},{"d":"2000-09-28","o":17.08,"h":17.29,"l":15.62,"c":16.25,"v":7410},{"d":"2000-09-29","o":15.83,"h":16.67,"l":15.83,"c":16.25,"v":17055},{"d":"2000-10-02","o":16.04,"h":17.29,"l":16.04,"c":16.25,"v":21930},{"d":"2000-10-03","o":16.25,"h":16.67,"l":15.62,"c":15.83,"v":7305},{"d":"2000-10-04","o":16.46,"h":16.46,"l":15.21,"c":15.42,"v":19560},{"d":"2000-10-05","o":15.31,"h":15.83,"l":14.17,"c":15,"v":16680},{"d":"2000-10-06","o":14.38,"h":15.42,"l":13.75,"c":14.58,"v":22005},{"d":"2000-10-09","o":14.17,"h":14.79,"l":13.54,"c":13.75,"v":20925},{"d":"2000-10-10","o":13.54,"h":14.17,"l":13.33,"c":13.54,"v":19290},{"d":"2000-10-11","o":13.96,"h":13.96,"l":12.92,"c":12.92,"v":32550},{"d":"2000-10-12","o":12.92,"h":13.33,"l":11.25,"c":11.88,"v":40500},{"d":"2000-10-13","o":11.67,"h":13.75,"l":11.46,"c":13.75,"v":20175},{"d":"2000-10-16","o":14.17,"h":15.83,"l":13.54,"c":14.17,"v":14415},{"d":"2000-10-17","o":13.54,"h":14.17,"l":12.71,"c":12.71,"v":17235},{"d":"2000-10-18","o":12.81,"h":13.12,"l":12.08,"c":12.92,"v":8925},{"d":"2000-10-19","o":12.6,"h":13.33,"l":12.5,"c":13.33,"v":19095},{"d":"2000-10-20","o":13.33,"h":13.33,"l":12.5,"c":13.12,"v":15105},{"d":"2000-10-23","o":12.71,"h":13.33,"l":12.5,"c":12.92,"v":5250},{"d":"2000-10-24","o":12.92,"h":12.92,"l":11.67,"c":12.29,"v":21780},{"d":"2000-10-25","o":12.19,"h":12.71,"l":11.88,"c":11.88,"v":9900},{"d":"2000-10-26","o":11.88,"h":12.5,"l":11.25,"c":11.25,"v":8850},{"d":"2000-10-27","o":11.25,"h":12.29,"l":10.62,"c":11.88,"v":10065},{"d":"2000-10-30","o":11.67,"h":12.29,"l":11.67,"c":12.29,"v":4485},{"d":"2000-10-31","o":12.29,"h":12.5,"l":11.67,"c":12.5,"v":13245},{"d":"2000-11-01","o":12.19,"h":12.92,"l":11.67,"c":12.08,"v":6945},{"d":"2000-11-02","o":12.08,"h":13.12,"l":11.88,"c":12.29,"v":13635},{"d":"2000-11-03","o":12.5,"h":12.5,"l":11.25,"c":11.67,"v":19050},{"d":"2000-11-06","o":11.67,"h":13.12,"l":10.83,"c":13.12,"v":16710},{"d":"2000-11-07","o":12.29,"h":13.33,"l":12.29,"c":13.33,"v":20835},{"d":"2000-11-08","o":13.12,"h":13.33,"l":12.5,"c":12.92,"v":5835},{"d":"2000-11-09","o":12.71,"h":13.33,"l":12.08,"c":12.92,"v":38865},{"d":"2000-11-10","o":12.71,"h":13.96,"l":12.71,"c":13.75,"v":14115},{"d":"2000-11-13","o":13.75,"h":13.96,"l":11.04,"c":12.81,"v":24690},{"d":"2000-11-14","o":12.71,"h":13.12,"l":12.29,"c":12.92,"v":15525},{"d":"2000-11-15","o":12.71,"h":13.33,"l":12.5,"c":12.92,"v":15165},{"d":"2000-11-16","o":12.92,"h":13.75,"l":12.5,"c":13.33,"v":9285},{"d":"2000-11-17","o":13.23,"h":15,"l":12.5,"c":14.38,"v":22695},{"d":"2000-11-20","o":13.54,"h":13.75,"l":11.25,"c":13.33,"v":10785},{"d":"2000-11-21","o":12.81,"h":13.33,"l":11.67,"c":12.08,"v":11745},{"d":"2000-11-22","o":12.5,"h":12.5,"l":11.04,"c":11.04,"v":21465},{"d":"2000-11-24","o":10.83,"h":11.88,"l":10.83,"c":11.25,"v":6900},{"d":"2000-11-27","o":11.35,"h":12.5,"l":10.83,"c":11.25,"v":18225},{"d":"2000-11-28","o":11.77,"h":12.29,"l":10.83,"c":11.25,"v":9390},{"d":"2000-11-29","o":12.29,"h":12.29,"l":10.83,"c":11.35,"v":15390},{"d":"2000-11-30","o":9.58,"h":10.42,"l":7.92,"c":9.38,"v":31665},{"d":"2000-12-01","o":9.38,"h":9.58,"l":7.92,"c":8.54,"v":11820},{"d":"2000-12-04","o":8.54,"h":9.58,"l":7.92,"c":8.96,"v":43665},{"d":"2000-12-05","o":8.65,"h":10,"l":7.92,"c":7.92,"v":10455},{"d":"2000-12-06","o":8.33,"h":10,"l":8.12,"c":8.75,"v":15975},{"d":"2000-12-07","o":8.75,"h":10.83,"l":8.75,"c":10,"v":16515},{"d":"2000-12-08","o":10,"h":11.67,"l":9.17,"c":10.83,"v":11280},{"d":"2000-12-11","o":11.67,"h":11.67,"l":9.38,"c":10,"v":20520},{"d":"2000-12-12","o":9.38,"h":10.83,"l":9.17,"c":9.38,"v":9180},{"d":"2000-12-13","o":9.69,"h":9.79,"l":8.33,"c":8.33,"v":21315},{"d":"2000-12-14","o":8.33,"h":9.17,"l":8.33,"c":8.75,"v":14370},{"d":"2000-12-15","o":8.33,"h":9.58,"l":7.92,"c":9.38,"v":19485},{"d":"2000-12-18","o":8.44,"h":9.58,"l":7.29,"c":8.12,"v":87090},{"d":"2000-12-19","o":7.81,"h":8.12,"l":6.67,"c":7.08,"v":55500},{"d":"2000-12-20","o":6.88,"h":8.33,"l":6.67,"c":6.88,"v":47370},{"d":"2000-12-21","o":6.46,"h":6.88,"l":5.83,"c":6.25,"v":62610},{"d":"2000-12-22","o":6.04,"h":6.67,"l":5.42,"c":5.83,"v":59520},{"d":"2000-12-26","o":5.94,"h":6.67,"l":5.21,"c":6.25,"v":62310},{"d":"2000-12-27","o":5.62,"h":7.08,"l":5.42,"c":6.25,"v":48990},{"d":"2000-12-28","o":5.83,"h":6.25,"l":5.42,"c":5.83,"v":77760},{"d":"2000-12-29","o":5,"h":6.46,"l":4.79,"c":5.83,"v":88095},{"d":"2001-01-02","o":6.15,"h":8.33,"l":6.04,"c":7.92,"v":13185},{"d":"2001-01-03","o":7.92,"h":8.33,"l":7.08,"c":8.33,"v":10740},{"d":"2001-01-04","o":8.65,"h":9.17,"l":7.92,"c":8.75,"v":14265},{"d":"2001-01-05","o":9.79,"h":10,"l":8.96,"c":9.58,"v":16005},{"d":"2001-01-08","o":10,"h":10,"l":8.75,"c":8.96,"v":13665},{"d":"2001-01-09","o":8.75,"h":9.38,"l":8.33,"c":8.75,"v":4950},{"d":"2001-01-10","o":8.75,"h":9.58,"l":8.75,"c":9.38,"v":7515},{"d":"2001-01-11","o":8.75,"h":9.79,"l":8.75,"c":9.17,"v":7710},{"d":"2001-01-12","o":9.38,"h":10,"l":8.96,"c":9.79,"v":6525},{"d":"2001-01-16","o":9.58,"h":10,"l":9.38,"c":9.58,"v":5340},{"d":"2001-01-17","o":9.79,"h":10,"l":9.17,"c":9.58,"v":17460},{"d":"2001-01-18","o":9.27,"h":9.58,"l":8.96,"c":9.38,"v":7560},{"d":"2001-01-19","o":9.58,"h":9.79,"l":9.17,"c":9.58,"v":7170},{"d":"2001-01-22","o":8.96,"h":10,"l":8.96,"c":9.58,"v":6195},{"d":"2001-01-23","o":9.58,"h":9.79,"l":8.96,"c":9.79,"v":11730},{"d":"2001-01-24","o":9.58,"h":10,"l":9.17,"c":9.79,"v":5475},{"d":"2001-01-25","o":9.17,"h":10,"l":9.17,"c":9.79,"v":15075},{"d":"2001-01-26","o":9.58,"h":10,"l":9.38,"c":10,"v":5895},{"d":"2001-01-29","o":9.38,"h":9.79,"l":9.38,"c":9.79,"v":3210},{"d":"2001-01-30","o":10.83,"h":11.46,"l":10,"c":11.04,"v":14400},{"d":"2001-01-31","o":11.25,"h":11.46,"l":9.58,"c":9.58,"v":6330},{"d":"2001-02-01","o":11.25,"h":11.25,"l":9.79,"c":11.04,"v":3300},{"d":"2001-02-02","o":10,"h":10,"l":8.75,"c":9.69,"v":8175},{"d":"2001-02-05","o":10.62,"h":10.83,"l":9.38,"c":9.79,"v":3510},{"d":"2001-02-06","o":9.69,"h":10,"l":9.58,"c":10,"v":2505},{"d":"2001-02-07","o":9.79,"h":10,"l":9.17,"c":9.58,"v":6675},{"d":"2001-02-08","o":9.79,"h":10,"l":8.75,"c":9.58,"v":6180},{"d":"2001-02-09","o":8.85,"h":9.38,"l":8.33,"c":9.17,"v":2835},{"d":"2001-02-12","o":8.65,"h":8.96,"l":8.54,"c":8.75,"v":4740},{"d":"2001-02-13","o":8.65,"h":9.38,"l":8.65,"c":9.17,"v":4095},{"d":"2001-02-14","o":9.38,"h":10.83,"l":8.75,"c":8.96,"v":9060},{"d":"2001-02-15","o":8.75,"h":9.58,"l":8.75,"c":9.17,"v":5040},{"d":"2001-02-16","o":8.75,"h":9.17,"l":8.33,"c":8.75,"v":7575},{"d":"2001-02-20","o":8.85,"h":9.79,"l":8.33,"c":9.17,"v":6195},{"d":"2001-02-21","o":8.75,"h":9.17,"l":8.33,"c":8.33,"v":3345},{"d":"2001-02-22","o":8.85,"h":9.38,"l":8.12,"c":8.33,"v":11700},{"d":"2001-02-23","o":8.12,"h":8.33,"l":7.5,"c":8.12,"v":6120},{"d":"2001-02-26","o":7.6,"h":9.79,"l":7.6,"c":8.54,"v":17880},{"d":"2001-02-27","o":8.54,"h":9.17,"l":7.71,"c":8.12,"v":6525},{"d":"2001-02-28","o":8.96,"h":8.96,"l":7.71,"c":7.71,"v":4230},{"d":"2001-03-01","o":7.71,"h":8.12,"l":7.08,"c":7.5,"v":6945},{"d":"2001-03-02","o":7.08,"h":8.75,"l":7.08,"c":8.75,"v":14070},{"d":"2001-03-05","o":8.44,"h":8.54,"l":7.5,"c":8.12,"v":3660},{"d":"2001-03-06","o":8.33,"h":8.33,"l":7.5,"c":7.5,"v":4170},{"d":"2001-03-07","o":7.81,"h":8.12,"l":7.5,"c":7.92,"v":1890},{"d":"2001-03-08","o":7.81,"h":8.12,"l":7.5,"c":7.92,"v":3450},{"d":"2001-03-09","o":7.92,"h":8.02,"l":7.08,"c":7.29,"v":7020},{"d":"2001-03-12","o":7.29,"h":7.5,"l":7.08,"c":7.29,"v":5415},{"d":"2001-03-13","o":7.4,"h":8.12,"l":7.08,"c":7.71,"v":6570},{"d":"2001-03-14","o":7.71,"h":8.33,"l":7.08,"c":8.33,"v":7410},{"d":"2001-03-15","o":7.6,"h":7.71,"l":7.08,"c":7.5,"v":5280},{"d":"2001-03-16","o":7.4,"h":7.92,"l":7.08,"c":7.08,"v":6855},{"d":"2001-03-19","o":6.67,"h":7.5,"l":6.67,"c":7.08,"v":5235},{"d":"2001-03-20","o":7.5,"h":7.71,"l":6.88,"c":7.5,"v":5955},{"d":"2001-03-21","o":7.71,"h":7.71,"l":6.88,"c":6.88,"v":2220},{"d":"2001-03-22","o":6.67,"h":6.77,"l":6.25,"c":6.46,"v":24465},{"d":"2001-03-23","o":6.67,"h":7.5,"l":6.67,"c":6.88,"v":9225},{"d":"2001-03-26","o":6.77,"h":7.08,"l":6.67,"c":6.67,"v":5910},{"d":"2001-03-27","o":7.4,"h":7.5,"l":6.25,"c":6.46,"v":26310},{"d":"2001-03-28","o":6.46,"h":6.67,"l":6.25,"c":6.25,"v":2400},{"d":"2001-03-29","o":6.46,"h":6.67,"l":6.04,"c":6.25,"v":14115},{"d":"2001-03-30","o":6.46,"h":6.46,"l":5,"c":5.83,"v":45855},{"d":"2001-04-02","o":5.94,"h":5.94,"l":5.21,"c":5.21,"v":7170},{"d":"2001-04-03","o":5.52,"h":6.46,"l":5,"c":5.42,"v":17070},{"d":"2001-04-04","o":5.62,"h":6.25,"l":4.79,"c":5,"v":20760},{"d":"2001-04-05","o":5,"h":5.42,"l":5,"c":5.21,"v":5250},{"d":"2001-04-06","o":5.42,"h":5.83,"l":5,"c":5.21,"v":7995},{"d":"2001-04-09","o":5.8,"h":5.87,"l":5.27,"c":5.53,"v":2745},{"d":"2001-04-10","o":5.53,"h":6.33,"l":5.53,"c":6.2,"v":10020},{"d":"2001-04-11","o":6.67,"h":8.47,"l":6.67,"c":8.33,"v":34665},{"d":"2001-04-12","o":9.07,"h":9.33,"l":8.33,"c":9.13,"v":15600},{"d":"2001-04-16","o":9,"h":9.27,"l":8.4,"c":9.27,"v":12150},{"d":"2001-04-17","o":9.13,"h":9.2,"l":8.4,"c":8.8,"v":12675},{"d":"2001-04-18","o":8.87,"h":9.33,"l":8.27,"c":9.13,"v":21075},{"d":"2001-04-19","o":9.33,"h":9.87,"l":9.27,"c":9.6,"v":12825},{"d":"2001-04-20","o":9.6,"h":9.87,"l":9.33,"c":9.67,"v":10140},{"d":"2001-04-23","o":9.07,"h":9.47,"l":8.8,"c":8.93,"v":6885},{"d":"2001-04-24","o":8.93,"h":9.27,"l":8.67,"c":9,"v":4560},{"d":"2001-04-25","o":8.67,"h":9.33,"l":8.67,"c":9.33,"v":17955},{"d":"2001-04-26","o":9.33,"h":9.33,"l":8.87,"c":9.07,"v":6570},{"d":"2001-04-27","o":8.93,"h":9.13,"l":8.53,"c":8.73,"v":1110},{"d":"2001-04-30","o":8.73,"h":9,"l":8.53,"c":8.73,"v":6375},{"d":"2001-05-01","o":8.93,"h":9,"l":8.2,"c":8.2,"v":14445},{"d":"2001-05-02","o":8,"h":8.8,"l":7.47,"c":8.53,"v":9765},{"d":"2001-05-03","o":8.27,"h":9.2,"l":8.07,"c":9.2,"v":12285},{"d":"2001-05-04","o":9.2,"h":9.67,"l":9,"c":9.07,"v":6465},{"d":"2001-05-07","o":9,"h":9.07,"l":8.33,"c":8.67,"v":5250},{"d":"2001-05-08","o":8.67,"h":9.33,"l":8.67,"c":9.33,"v":4695},{"d":"2001-05-09","o":9,"h":9.33,"l":9,"c":9.33,"v":8130},{"d":"2001-05-10","o":9.27,"h":9.27,"l":9,"c":9,"v":1875},{"d":"2001-05-11","o":9,"h":9.33,"l":9,"c":9.27,"v":8940},{"d":"2001-05-14","o":9,"h":9.2,"l":8.93,"c":9.2,"v":4830},{"d":"2001-05-15","o":9,"h":9.13,"l":8.93,"c":9,"v":24015},{"d":"2001-05-16","o":9,"h":9.07,"l":8.87,"c":9,"v":8175},{"d":"2001-05-17","o":9,"h":9,"l":8.87,"c":8.87,"v":2865},{"d":"2001-05-18","o":8.8,"h":9,"l":8.27,"c":9,"v":8835},{"d":"2001-05-21","o":8.67,"h":9.27,"l":8.67,"c":9,"v":11535},{"d":"2001-05-22","o":8.93,"h":9.27,"l":8.93,"c":9.27,"v":11100},{"d":"2001-05-23","o":8.73,"h":9.27,"l":8.67,"c":9.13,"v":8745},{"d":"2001-05-24","o":8.8,"h":9.53,"l":8.8,"c":9.47,"v":13455},{"d":"2001-05-25","o":9.27,"h":10.07,"l":8.93,"c":9.33,"v":16740},{"d":"2001-05-29","o":9.87,"h":9.93,"l":9.67,"c":9.93,"v":11130},{"d":"2001-05-30","o":9.8,"h":10,"l":9.53,"c":10,"v":16995},{"d":"2001-05-31","o":9.8,"h":9.8,"l":8.4,"c":9.27,"v":16290},{"d":"2001-06-01","o":8.8,"h":8.8,"l":8.4,"c":8.47,"v":2580},{"d":"2001-06-04","o":8.4,"h":8.73,"l":8,"c":8.27,"v":6750},{"d":"2001-06-05","o":8.2,"h":8.73,"l":8,"c":8.27,"v":5910},{"d":"2001-06-06","o":8.33,"h":8.67,"l":8.33,"c":8.33,"v":1770},{"d":"2001-06-07","o":8.33,"h":8.33,"l":8,"c":8,"v":750},{"d":"2001-06-08","o":8,"h":8.53,"l":7.6,"c":8,"v":7710},{"d":"2001-06-11","o":7.67,"h":7.8,"l":7,"c":7.67,"v":5175},{"d":"2001-06-12","o":7.13,"h":7.27,"l":6.8,"c":7,"v":6585},{"d":"2001-06-13","o":6.93,"h":7.33,"l":6.87,"c":7.33,"v":7875},{"d":"2001-06-14","o":7.33,"h":7.93,"l":7.07,"c":7.47,"v":6690},{"d":"2001-06-15","o":7.47,"h":7.53,"l":6.67,"c":6.8,"v":8235},{"d":"2001-06-18","o":6.8,"h":7,"l":6.8,"c":6.8,"v":6270},{"d":"2001-06-19","o":6.8,"h":6.93,"l":6.67,"c":6.73,"v":16785},{"d":"2001-06-20","o":6.67,"h":6.67,"l":5.93,"c":6.2,"v":5370},{"d":"2001-06-21","o":6.2,"h":6.47,"l":6.07,"c":6.47,"v":3150},{"d":"2001-06-22","o":6.27,"h":6.53,"l":6,"c":6.4,"v":6180},{"d":"2001-06-25","o":6.4,"h":6.6,"l":6.13,"c":6.27,"v":2505},{"d":"2001-06-26","o":6.2,"h":7,"l":6.13,"c":6.47,"v":6255},{"d":"2001-06-27","o":6.4,"h":7.2,"l":6.4,"c":7,"v":1605},{"d":"2001-06-28","o":7.13,"h":7.73,"l":6.8,"c":7.73,"v":5685},{"d":"2001-06-29","o":7.6,"h":8.13,"l":7.47,"c":7.73,"v":3810},{"d":"2001-07-02","o":8.13,"h":8.13,"l":6.8,"c":7.2,"v":5940},{"d":"2001-07-03","o":7.67,"h":8.07,"l":7.33,"c":7.8,"v":4380},{"d":"2001-07-05","o":7.87,"h":8.33,"l":7.73,"c":8.07,"v":8610},{"d":"2001-07-06","o":7.93,"h":7.93,"l":7.47,"c":7.6,"v":2310},{"d":"2001-07-09","o":7.67,"h":8,"l":7.6,"c":7.6,"v":705},{"d":"2001-07-10","o":7.4,"h":7.47,"l":7.4,"c":7.47,"v":570},{"d":"2001-07-11","o":7.6,"h":7.73,"l":7.13,"c":7.33,"v":6990},{"d":"2001-07-12","o":7.13,"h":7.6,"l":7.13,"c":7.33,"v":7080},{"d":"2001-07-13","o":7.6,"h":9,"l":7.33,"c":8.07,"v":18885},{"d":"2001-07-16","o":7.4,"h":7.93,"l":7.33,"c":7.93,"v":2910},{"d":"2001-07-17","o":7.87,"h":9,"l":7.87,"c":9,"v":20370},{"d":"2001-07-18","o":8.4,"h":8.93,"l":7.67,"c":8.33,"v":6720},{"d":"2001-07-19","o":7.67,"h":8.33,"l":7.67,"c":7.73,"v":4065},{"d":"2001-07-20","o":7.8,"h":8.27,"l":7.8,"c":8.2,"v":2190},{"d":"2001-07-23","o":7.8,"h":7.8,"l":7.47,"c":7.53,"v":14535},{"d":"2001-07-24","o":7.47,"h":7.53,"l":7,"c":7.27,"v":11700},{"d":"2001-07-25","o":7,"h":7,"l":6.67,"c":6.8,"v":28890},{"d":"2001-07-26","o":6.73,"h":6.93,"l":6.67,"c":6.67,"v":8625},{"d":"2001-07-27","o":6.93,"h":7,"l":6.67,"c":6.73,"v":7260},{"d":"2001-07-30","o":7,"h":7,"l":6.67,"c":6.93,"v":13380},{"d":"2001-07-31","o":6.73,"h":6.93,"l":6.67,"c":6.67,"v":12855},{"d":"2001-08-01","o":6.67,"h":7.33,"l":6.67,"c":6.67,"v":9255},{"d":"2001-08-02","o":7.07,"h":7.13,"l":6.67,"c":6.67,"v":5445},{"d":"2001-08-03","o":6.87,"h":6.87,"l":6.67,"c":6.8,"v":7095},{"d":"2001-08-06","o":6.87,"h":6.87,"l":6.47,"c":6.67,"v":9915},{"d":"2001-08-07","o":6.87,"h":6.93,"l":6.47,"c":6.53,"v":5625},{"d":"2001-08-08","o":6.6,"h":6.6,"l":6,"c":6.13,"v":23430},{"d":"2001-08-09","o":6.2,"h":6.2,"l":5.53,"c":6,"v":4245},{"d":"2001-08-10","o":6,"h":7,"l":6,"c":7,"v":3675},{"d":"2001-08-13","o":6.53,"h":6.67,"l":6,"c":6.67,"v":373110},{"d":"2001-08-14","o":6.8,"h":6.8,"l":6.53,"c":6.73,"v":675},{"d":"2001-08-15","o":6.8,"h":6.93,"l":5.67,"c":6.53,"v":12960},{"d":"2001-08-16","o":6.53,"h":6.73,"l":6,"c":6.53,"v":1005},{"d":"2001-08-17","o":6.73,"h":6.73,"l":6.47,"c":6.67,"v":645},{"d":"2001-08-20","o":6.13,"h":6.4,"l":6.13,"c":6.33,"v":8010},{"d":"2001-08-21","o":6.2,"h":6.4,"l":5.33,"c":5.93,"v":6630},{"d":"2001-08-22","o":5.6,"h":6.33,"l":5.53,"c":6.07,"v":7230},{"d":"2001-08-23","o":6.13,"h":6.2,"l":5.93,"c":5.93,"v":7395},{"d":"2001-08-24","o":6.07,"h":6.13,"l":5.67,"c":6.07,"v":11325},{"d":"2001-08-27","o":5.73,"h":6.07,"l":5.67,"c":6,"v":5445},{"d":"2001-08-28","o":6,"h":6.13,"l":5.8,"c":6.07,"v":11790},{"d":"2001-08-29","o":6.07,"h":6.4,"l":6,"c":6.33,"v":7650},{"d":"2001-08-30","o":6.13,"h":6.2,"l":5.8,"c":5.87,"v":5025},{"d":"2001-08-31","o":5.8,"h":6,"l":5.67,"c":6,"v":11325},{"d":"2001-09-04","o":5.93,"h":6.47,"l":5.93,"c":6.27,"v":20565},{"d":"2001-09-05","o":6.33,"h":6.67,"l":6.2,"c":6.67,"v":18945},{"d":"2001-09-06","o":6.67,"h":8.2,"l":6.53,"c":7.93,"v":11880},{"d":"2001-09-07","o":6.87,"h":8.13,"l":6.87,"c":7.33,"v":12900},{"d":"2001-09-10","o":7.07,"h":8.13,"l":7.07,"c":7.33,"v":6765},{"d":"2001-09-17","o":8.13,"h":12,"l":7.33,"c":9.4,"v":56895},{"d":"2001-09-18","o":11.07,"h":11.33,"l":10.07,"c":10.87,"v":53160},{"d":"2001-09-19","o":11.27,"h":11.4,"l":9.67,"c":9.87,"v":19905},{"d":"2001-09-20","o":10,"h":11.67,"l":9.33,"c":11,"v":33180},{"d":"2001-09-21","o":11.2,"h":11.67,"l":9.53,"c":11.67,"v":39270},{"d":"2001-09-24","o":11.8,"h":12.73,"l":11,"c":11.33,"v":35145},{"d":"2001-09-25","o":10.67,"h":13.13,"l":10.33,"c":12.8,"v":34305},{"d":"2001-09-26","o":12.6,"h":13.13,"l":12.4,"c":13,"v":70785},{"d":"2001-09-27","o":12.93,"h":16.13,"l":12.67,"c":15,"v":42825},{"d":"2001-09-28","o":15.2,"h":15.27,"l":13.67,"c":13.87,"v":84945},{"d":"2001-10-01","o":13.07,"h":15.07,"l":12.53,"c":14.87,"v":25710},{"d":"2001-10-02","o":15.13,"h":16.07,"l":14.8,"c":15.87,"v":57945},{"d":"2001-10-03","o":16.07,"h":17.8,"l":15.67,"c":17.2,"v":49365},{"d":"2001-10-04","o":17.27,"h":18.33,"l":17,"c":18,"v":32805},{"d":"2001-10-05","o":18.2,"h":19.13,"l":18.07,"c":18.07,"v":32415},{"d":"2001-10-08","o":18.27,"h":18.93,"l":17.53,"c":18.27,"v":49425},{"d":"2001-10-09","o":18.93,"h":18.93,"l":13.67,"c":16.2,"v":40575},{"d":"2001-10-10","o":14.4,"h":16.4,"l":14.33,"c":15.4,"v":23475},{"d":"2001-10-11","o":15.4,"h":17.33,"l":14.93,"c":17.27,"v":76740},{"d":"2001-10-12","o":16.87,"h":19.4,"l":16.87,"c":18.73,"v":51510},{"d":"2001-10-15","o":18.73,"h":19.4,"l":17.27,"c":19.2,"v":40845},{"d":"2001-10-16","o":19.33,"h":21.4,"l":19.13,"c":21.07,"v":61110},{"d":"2001-10-17","o":21,"h":21.67,"l":18.67,"c":21.27,"v":27165},{"d":"2001-10-18","o":21.67,"h":21.67,"l":20.13,"c":20.67,"v":18105},{"d":"2001-10-19","o":21.27,"h":21.4,"l":20,"c":20.33,"v":27090},{"d":"2001-10-22","o":21.4,"h":22.47,"l":20.4,"c":22.13,"v":32520},{"d":"2001-10-23","o":23.33,"h":25.67,"l":22.47,"c":24.67,"v":91830},{"d":"2001-10-24","o":26.6,"h":27.93,"l":24.67,"c":27.93,"v":189945},{"d":"2001-10-25","o":27.6,"h":27.6,"l":24.33,"c":27,"v":55515},{"d":"2001-10-26","o":27.07,"h":27.33,"l":25.67,"c":25.87,"v":42615},{"d":"2001-10-29","o":26.67,"h":26.73,"l":25.47,"c":25.47,"v":13590},{"d":"2001-10-30","o":25.33,"h":25.33,"l":21.33,"c":21.47,"v":54540},{"d":"2001-10-31","o":19.6,"h":22.8,"l":19.2,"c":20.73,"v":65010},{"d":"2001-11-01","o":20.93,"h":24.67,"l":20.73,"c":24,"v":61500},{"d":"2001-11-02","o":24.67,"h":25.13,"l":22.73,"c":23,"v":41130},{"d":"2001-11-05","o":22.87,"h":23.33,"l":21.4,"c":21.67,"v":20025},{"d":"2001-11-06","o":18.87,"h":21.27,"l":18.8,"c":20.53,"v":43770},{"d":"2001-11-07","o":19.33,"h":20.27,"l":18.33,"c":19.47,"v":38595},{"d":"2001-11-08","o":19.33,"h":21.2,"l":18.4,"c":20.2,"v":49725},{"d":"2001-11-09","o":19.8,"h":19.93,"l":18.87,"c":19.4,"v":23775},{"d":"2001-11-12","o":18,"h":20.87,"l":18,"c":19.27,"v":32865},{"d":"2001-11-13","o":19.07,"h":20,"l":18.67,"c":19,"v":12525},{"d":"2001-11-14","o":19,"h":20.13,"l":18.07,"c":19.87,"v":39600},{"d":"2001-11-15","o":20.33,"h":21,"l":19.8,"c":19.93,"v":34035},{"d":"2001-11-16","o":20.47,"h":20.47,"l":18.53,"c":18.8,"v":20625},{"d":"2001-11-19","o":18.33,"h":19.47,"l":17.07,"c":18.33,"v":24255},{"d":"2001-11-20","o":17.33,"h":18.53,"l":15,"c":17.27,"v":26175},{"d":"2001-11-21","o":16.6,"h":17.87,"l":15.33,"c":17.07,"v":26250},{"d":"2001-11-23","o":15.33,"h":17.4,"l":15.07,"c":17.4,"v":9165},{"d":"2001-11-26","o":17.53,"h":20,"l":16.73,"c":19.73,"v":42255},{"d":"2001-11-27","o":19.87,"h":22,"l":19.33,"c":21.27,"v":42540},{"d":"2001-11-28","o":21.67,"h":23.6,"l":20.07,"c":23.13,"v":119580},{"d":"2001-11-29","o":23.33,"h":24.33,"l":22.2,"c":22.67,"v":35550},{"d":"2001-11-30","o":22.8,"h":24,"l":22.2,"c":24,"v":18195},{"d":"2001-12-03","o":23.67,"h":24.53,"l":22.33,"c":23.2,"v":13170},{"d":"2001-12-04","o":23,"h":24,"l":22.67,"c":23.47,"v":15885},{"d":"2001-12-05","o":24.4,"h":24.4,"l":22.93,"c":22.93,"v":36225},{"d":"2001-12-06","o":23,"h":23.47,"l":21.8,"c":23,"v":23355},{"d":"2001-12-07","o":22.33,"h":26.27,"l":22.33,"c":25.2,"v":55800},{"d":"2001-12-10","o":25.8,"h":26.33,"l":24.2,"c":26,"v":38445},{"d":"2001-12-11","o":26.33,"h":26.33,"l":24.67,"c":25.2,"v":17310},{"d":"2001-12-12","o":25.2,"h":26,"l":24,"c":24.67,"v":12930},{"d":"2001-12-13","o":24.13,"h":26,"l":23.4,"c":25.33,"v":19725},{"d":"2001-12-14","o":24.4,"h":27.07,"l":24.4,"c":25.93,"v":43800},{"d":"2001-12-17","o":26.2,"h":28.8,"l":25.33,"c":28.47,"v":88110},{"d":"2001-12-18","o":29.13,"h":31.33,"l":27.93,"c":28.67,"v":89145},{"d":"2001-12-19","o":29.27,"h":29.73,"l":26.93,"c":27.6,"v":19185},{"d":"2001-12-20","o":26.8,"h":27.67,"l":25.8,"c":26.33,"v":23760},{"d":"2001-12-21","o":26.53,"h":26.67,"l":25,"c":26.33,"v":16560},{"d":"2001-12-24","o":26.47,"h":27.93,"l":25.67,"c":27.6,"v":6945},{"d":"2001-12-26","o":27.73,"h":30,"l":27.67,"c":28.73,"v":25335},{"d":"2001-12-27","o":28.33,"h":29.67,"l":27.67,"c":28.13,"v":84945},{"d":"2001-12-28","o":27.73,"h":29.67,"l":27.33,"c":28.67,"v":29370},{"d":"2001-12-31","o":28,"h":28.67,"l":26.87,"c":28.67,"v":31350},{"d":"2002-01-02","o":28.33,"h":28.67,"l":27,"c":28.33,"v":10245},{"d":"2002-01-03","o":28.27,"h":28.33,"l":27.2,"c":27.6,"v":10860},{"d":"2002-01-04","o":27.67,"h":28.33,"l":26.4,"c":27.33,"v":15330},{"d":"2002-01-07","o":27,"h":29.33,"l":26.8,"c":28.27,"v":32205},{"d":"2002-01-08","o":28.27,"h":29.2,"l":26.8,"c":28.33,"v":12960},{"d":"2002-01-09","o":27.67,"h":28.53,"l":27,"c":28.33,"v":13365},{"d":"2002-01-10","o":28,"h":28,"l":27.07,"c":28,"v":3720},{"d":"2002-01-11","o":28.13,"h":31.33,"l":27.2,"c":29.67,"v":75255},{"d":"2002-01-14","o":28.47,"h":29.67,"l":27.67,"c":28.93,"v":27915},{"d":"2002-01-15","o":28.4,"h":28.67,"l":26.93,"c":28.07,"v":10560},{"d":"2002-01-16","o":27.87,"h":28.6,"l":27.4,"c":28.33,"v":15105},{"d":"2002-01-17","o":27.93,"h":28.6,"l":26.8,"c":28.07,"v":11085},{"d":"2002-01-18","o":27.87,"h":28,"l":27.2,"c":27.87,"v":5160},{"d":"2002-01-22","o":27.53,"h":27.53,"l":25,"c":25.33,"v":25485},{"d":"2002-01-23","o":24.73,"h":27.13,"l":22,"c":26.53,"v":35070},{"d":"2002-01-24","o":26,"h":27.6,"l":26,"c":27.33,"v":15165},{"d":"2002-01-25","o":26.8,"h":28,"l":26.67,"c":27.13,"v":40980},{"d":"2002-01-28","o":27.07,"h":27.33,"l":25.4,"c":25.67,"v":9360},{"d":"2002-01-29","o":25.33,"h":27.07,"l":24.67,"c":27.07,"v":19575},{"d":"2002-01-30","o":25.87,"h":26.87,"l":25.87,"c":26.47,"v":11745},{"d":"2002-01-31","o":26,"h":26.67,"l":25.87,"c":26,"v":12525},{"d":"2002-02-01","o":24.87,"h":26.2,"l":24.8,"c":25.47,"v":13320},{"d":"2002-02-04","o":25.93,"h":25.93,"l":24.47,"c":25.27,"v":7275},{"d":"2002-02-05","o":24.47,"h":25.2,"l":21.4,"c":23.33,"v":33900},{"d":"2002-02-06","o":22.47,"h":22.93,"l":19.47,"c":19.47,"v":52560},{"d":"2002-02-07","o":18.73,"h":19.93,"l":17.8,"c":19.4,"v":92145},{"d":"2002-02-08","o":20,"h":20.47,"l":18.33,"c":18.33,"v":39765},{"d":"2002-02-11","o":19.27,"h":19.27,"l":16.13,"c":17.67,"v":21510},{"d":"2002-02-12","o":17.33,"h":19.73,"l":16.67,"c":19.73,"v":15840},{"d":"2002-02-13","o":18.33,"h":20.33,"l":18.07,"c":20,"v":19335},{"d":"2002-02-14","o":19.33,"h":20.47,"l":15.67,"c":17.67,"v":12435},{"d":"2002-02-15","o":17.47,"h":18.27,"l":16.73,"c":17.93,"v":9450},{"d":"2002-02-19","o":16.87,"h":17.87,"l":16.73,"c":17.27,"v":21165},{"d":"2002-02-20","o":17.07,"h":17.53,"l":16.67,"c":17,"v":12645},{"d":"2002-02-21","o":17.27,"h":17.27,"l":16.53,"c":17.27,"v":8385},{"d":"2002-02-22","o":16.6,"h":16.93,"l":14.07,"c":15.2,"v":43410},{"d":"2002-02-25","o":14.13,"h":15.33,"l":14.13,"c":15,"v":28155},{"d":"2002-02-26","o":15.07,"h":16.87,"l":15,"c":16,"v":18945},{"d":"2002-02-27","o":16.67,"h":16.87,"l":12.8,"c":12.8,"v":27570},{"d":"2002-02-28","o":12.73,"h":13.73,"l":11.73,"c":13,"v":25560},{"d":"2002-03-01","o":13,"h":16,"l":13,"c":16,"v":53115},{"d":"2002-03-04","o":16.13,"h":17.47,"l":16.13,"c":17.2,"v":14625},{"d":"2002-03-05","o":17.6,"h":18,"l":16.67,"c":17.67,"v":14850},{"d":"2002-03-06","o":18.27,"h":18.67,"l":17.73,"c":18.33,"v":15000},{"d":"2002-03-07","o":18.67,"h":19.27,"l":16.33,"c":17.67,"v":17865},{"d":"2002-03-08","o":18.4,"h":18.67,"l":17.73,"c":18.13,"v":13950},{"d":"2002-03-11","o":18.6,"h":18.6,"l":17.4,"c":17.8,"v":6225},{"d":"2002-03-12","o":16.67,"h":17.8,"l":16.33,"c":16.4,"v":9660},{"d":"2002-03-13","o":17,"h":17.27,"l":16.4,"c":16.8,"v":3375},{"d":"2002-03-14","o":17.6,"h":17.6,"l":16.8,"c":17.6,"v":510},{"d":"2002-03-15","o":16.87,"h":17.67,"l":16.33,"c":17.67,"v":3105},{"d":"2002-03-18","o":17.67,"h":18.67,"l":17.33,"c":17.8,"v":8640},{"d":"2002-03-19","o":18.53,"h":18.67,"l":17.4,"c":17.87,"v":4110},{"d":"2002-03-20","o":17.73,"h":18,"l":16.67,"c":16.67,"v":3360},{"d":"2002-03-21","o":16.73,"h":19.27,"l":16.73,"c":19.27,"v":10740},{"d":"2002-03-22","o":19.2,"h":19.33,"l":17,"c":19.33,"v":8505},{"d":"2002-03-25","o":18.27,"h":18.73,"l":17.6,"c":18.6,"v":3000},{"d":"2002-03-26","o":18,"h":20.33,"l":18,"c":19.67,"v":13290},{"d":"2002-03-27","o":19.33,"h":19.67,"l":18.47,"c":19,"v":5940},{"d":"2002-03-28","o":19,"h":19.87,"l":18.73,"c":19.33,"v":16185},{"d":"2002-04-01","o":19.53,"h":19.53,"l":19.07,"c":19.33,"v":3660},{"d":"2002-04-02","o":19.27,"h":19.33,"l":18.33,"c":18.67,"v":3810},{"d":"2002-04-03","o":17.47,"h":18.73,"l":17.13,"c":18.67,"v":2250},{"d":"2002-04-04","o":18,"h":18.47,"l":17.2,"c":17.2,"v":1785},{"d":"2002-04-05","o":18.2,"h":18.87,"l":17,"c":17.33,"v":4320},{"d":"2002-04-08","o":17.33,"h":17.67,"l":16.73,"c":17.2,"v":4080},{"d":"2002-04-09","o":17.33,"h":17.47,"l":16,"c":17.33,"v":4395},{"d":"2002-04-10","o":16.93,"h":17.2,"l":16,"c":17,"v":10530},{"d":"2002-04-11","o":17.4,"h":17.73,"l":17.2,"c":17.73,"v":2685},{"d":"2002-04-12","o":17.73,"h":20,"l":17.33,"c":20,"v":21120},{"d":"2002-04-15","o":20.67,"h":20.67,"l":19,"c":19.73,"v":12765},{"d":"2002-04-16","o":19.67,"h":21,"l":19.67,"c":20.53,"v":13140},{"d":"2002-04-17","o":20.67,"h":21,"l":20,"c":20.8,"v":4215},{"d":"2002-04-18","o":20.67,"h":22.13,"l":20.33,"c":22.13,"v":9780},{"d":"2002-04-19","o":22.07,"h":22.67,"l":20.33,"c":21.47,"v":15000},{"d":"2002-04-22","o":21.53,"h":22.33,"l":20.67,"c":21.8,"v":7110},{"d":"2002-04-23","o":21.67,"h":22.67,"l":21.2,"c":21.67,"v":8790},{"d":"2002-04-24","o":21.67,"h":22.33,"l":21,"c":21,"v":2040},{"d":"2002-04-25","o":20.73,"h":21.33,"l":20.53,"c":20.67,"v":1380},{"d":"2002-04-26","o":20.67,"h":21.33,"l":19,"c":19.93,"v":13155},{"d":"2002-04-29","o":19.07,"h":19.13,"l":17.67,"c":17.67,"v":6120},{"d":"2002-04-30","o":17.87,"h":20,"l":17.87,"c":20,"v":13425},{"d":"2002-05-01","o":19.2,"h":19.53,"l":18.67,"c":19,"v":1785},{"d":"2002-05-02","o":19.33,"h":19.73,"l":18.67,"c":19,"v":2355},{"d":"2002-05-03","o":18.4,"h":19.2,"l":18,"c":19.07,"v":2970},{"d":"2002-05-06","o":19.2,"h":20,"l":17.67,"c":17.67,"v":7680},{"d":"2002-05-07","o":17.67,"h":18.67,"l":17.67,"c":17.67,"v":3825},{"d":"2002-05-08","o":17.73,"h":20.33,"l":17.73,"c":20.33,"v":9030},{"d":"2002-05-09","o":20,"h":20,"l":19.4,"c":19.87,"v":5760},{"d":"2002-05-10","o":19,"h":20.67,"l":19,"c":20,"v":12285},{"d":"2002-05-13","o":18.73,"h":20,"l":18.73,"c":18.87,"v":3195},{"d":"2002-05-14","o":19.47,"h":19.47,"l":18.67,"c":19.13,"v":3825},{"d":"2002-05-15","o":18.8,"h":19.67,"l":18.67,"c":19.67,"v":4125},{"d":"2002-05-16","o":19.07,"h":20,"l":18.73,"c":19.93,"v":6150},{"d":"2002-05-17","o":19.4,"h":20,"l":19.4,"c":19.8,"v":28995},{"d":"2002-05-20","o":20.07,"h":21,"l":19.2,"c":19.87,"v":7950},{"d":"2002-05-21","o":19.27,"h":20,"l":19.27,"c":20,"v":11100},{"d":"2002-05-22","o":19.47,"h":20.07,"l":19,"c":20,"v":9120},{"d":"2002-05-23","o":20.2,"h":20.27,"l":19.13,"c":20.07,"v":7005},{"d":"2002-05-24","o":19.87,"h":20,"l":19.2,"c":19.2,"v":2610},{"d":"2002-05-28","o":19.73,"h":19.8,"l":18.67,"c":19.2,"v":4080},{"d":"2002-05-29","o":19.53,"h":20.67,"l":19.13,"c":19.87,"v":6330},{"d":"2002-05-30","o":20.53,"h":21,"l":20,"c":20.67,"v":5880},{"d":"2002-05-31","o":20.33,"h":21.67,"l":20.13,"c":21.2,"v":9555},{"d":"2002-06-03","o":22.07,"h":22.6,"l":21.33,"c":22,"v":11820},{"d":"2002-06-04","o":21.13,"h":22.67,"l":21.13,"c":21.2,"v":8445},{"d":"2002-06-05","o":23.2,"h":26.67,"l":22.67,"c":24.93,"v":98625},{"d":"2002-06-06","o":25.27,"h":25.87,"l":23.33,"c":24.07,"v":32250},{"d":"2002-06-07","o":24,"h":27.93,"l":23,"c":26.8,"v":42045},{"d":"2002-06-10","o":26.33,"h":31.67,"l":26.27,"c":30,"v":161955},{"d":"2002-06-11","o":30.93,"h":32,"l":30.07,"c":31.93,"v":99330},{"d":"2002-06-12","o":32.27,"h":36.4,"l":32.07,"c":35.07,"v":175185},{"d":"2002-06-13","o":34.93,"h":35.07,"l":32.73,"c":33.33,"v":44910},{"d":"2002-06-14","o":32.73,"h":34,"l":30.4,"c":32.67,"v":45270},{"d":"2002-06-17","o":32.2,"h":35.33,"l":32.2,"c":34.4,"v":43455},{"d":"2002-06-18","o":34.53,"h":34.67,"l":32.73,"c":33.27,"v":16950},{"d":"2002-06-19","o":32.67,"h":34.67,"l":31.8,"c":33.33,"v":23475},{"d":"2002-06-20","o":34.4,"h":37.8,"l":34.27,"c":36.93,"v":140715},{"d":"2002-06-21","o":37.33,"h":37.67,"l":34,"c":35.87,"v":53220},{"d":"2002-06-24","o":36.13,"h":36.6,"l":33.73,"c":35.47,"v":21495},{"d":"2002-06-25","o":35.67,"h":37.33,"l":34,"c":34.07,"v":27735},{"d":"2002-06-26","o":33.6,"h":33.67,"l":31.33,"c":32.67,"v":42375},{"d":"2002-06-27","o":32.87,"h":34.67,"l":32.47,"c":33.47,"v":18210},{"d":"2002-06-28","o":33.4,"h":34.33,"l":32.67,"c":33.33,"v":17235},{"d":"2002-07-01","o":33.33,"h":34.4,"l":32.33,"c":32.67,"v":14340},{"d":"2002-07-02","o":33,"h":33.67,"l":31.67,"c":32.07,"v":28515},{"d":"2002-07-03","o":31.4,"h":33,"l":27.33,"c":28.13,"v":40890},{"d":"2002-07-05","o":28.67,"h":33,"l":27.6,"c":30,"v":27285},{"d":"2002-07-08","o":29.47,"h":32.27,"l":29.4,"c":31.33,"v":16410},{"d":"2002-07-09","o":29.93,"h":31.67,"l":29.93,"c":31.2,"v":7440},{"d":"2002-07-10","o":31,"h":31.53,"l":25.13,"c":25.87,"v":52035},{"d":"2002-07-11","o":24.73,"h":26.67,"l":23.33,"c":26,"v":46020},{"d":"2002-07-12","o":26.6,"h":28.67,"l":26,"c":27.73,"v":20520},{"d":"2002-07-15","o":27.67,"h":29.47,"l":27.33,"c":28.33,"v":25770},{"d":"2002-07-16","o":28.53,"h":31.47,"l":27.73,"c":30.73,"v":16740},{"d":"2002-07-17","o":30.33,"h":31.53,"l":29.73,"c":30,"v":11985},{"d":"2002-07-18","o":30.2,"h":30.33,"l":29,"c":29.67,"v":4455},{"d":"2002-07-19","o":28.33,"h":29.2,"l":26.6,"c":27.87,"v":8160},{"d":"2002-07-22","o":26.4,"h":28.47,"l":25,"c":26.67,"v":16080},{"d":"2002-07-23","o":26.53,"h":28.2,"l":26.13,"c":27.33,"v":28035},{"d":"2002-07-24","o":26.33,"h":26.67,"l":25,"c":26,"v":13185},{"d":"2002-07-25","o":25.4,"h":29,"l":25.2,"c":28.47,"v":28605},{"d":"2002-07-26","o":29,"h":29,"l":26.67,"c":28.33,"v":7185},{"d":"2002-07-29","o":28.6,"h":31.6,"l":28.6,"c":30.93,"v":41175},{"d":"2002-07-30","o":30.87,"h":30.93,"l":28.33,"c":29.67,"v":11340},{"d":"2002-07-31","o":29.53,"h":30.13,"l":27,"c":28.07,"v":7200},{"d":"2002-08-01","o":27.33,"h":28.67,"l":26.2,"c":27.13,"v":7635},{"d":"2002-08-02","o":27.2,"h":27.2,"l":26.47,"c":26.87,"v":11010},{"d":"2002-08-05","o":26.6,"h":28.67,"l":25.47,"c":25.8,"v":4680},{"d":"2002-08-06","o":25.53,"h":26.13,"l":24,"c":25,"v":22590},{"d":"2002-08-07","o":25.4,"h":27.67,"l":24.2,"c":26.13,"v":15300},{"d":"2002-08-08","o":25.27,"h":26.87,"l":25.27,"c":26.87,"v":10935},{"d":"2002-08-09","o":26.6,"h":27,"l":25.53,"c":26.33,"v":7800},{"d":"2002-08-12","o":25.33,"h":26.6,"l":25.33,"c":26.6,"v":12975},{"d":"2002-08-13","o":26.67,"h":27.6,"l":26.6,"c":27.07,"v":17790},{"d":"2002-08-14","o":27.07,"h":27.53,"l":26,"c":26.4,"v":10335},{"d":"2002-08-15","o":26.67,"h":26.67,"l":25.67,"c":25.93,"v":10245},{"d":"2002-08-16","o":26.13,"h":26.27,"l":25.2,"c":25.2,"v":15345},{"d":"2002-08-19","o":25,"h":25.67,"l":23.4,"c":24.93,"v":15285},{"d":"2002-08-20","o":25.33,"h":28.13,"l":25.07,"c":26.33,"v":22965},{"d":"2002-08-21","o":26.2,"h":27.53,"l":25.47,"c":25.47,"v":6795},{"d":"2002-08-22","o":25.33,"h":26.87,"l":25.33,"c":26.67,"v":3765},{"d":"2002-08-23","o":26.13,"h":26.67,"l":25.73,"c":25.73,"v":5790},{"d":"2002-08-26","o":25.93,"h":26.6,"l":25.67,"c":26,"v":6675},{"d":"2002-08-27","o":25.93,"h":26.6,"l":25.2,"c":25.4,"v":8700},{"d":"2002-08-28","o":25.4,"h":27.4,"l":25.33,"c":26.67,"v":13455},{"d":"2002-08-29","o":26.07,"h":27.2,"l":25.33,"c":25.4,"v":21180},{"d":"2002-08-30","o":25.47,"h":26.8,"l":25.47,"c":26.67,"v":5295},{"d":"2002-09-03","o":26,"h":26.67,"l":25.73,"c":25.8,"v":3570},{"d":"2002-09-04","o":25.8,"h":26.67,"l":25.33,"c":26.13,"v":3915},{"d":"2002-09-05","o":25.67,"h":26.47,"l":25.67,"c":26.07,"v":1935},{"d":"2002-09-06","o":26.07,"h":27,"l":25.67,"c":26.6,"v":4755},{"d":"2002-09-09","o":25.8,"h":26.67,"l":25.33,"c":26.13,"v":2790},{"d":"2002-09-10","o":26,"h":26.33,"l":25.27,"c":25.6,"v":4635},{"d":"2002-09-11","o":25.33,"h":26.6,"l":25.27,"c":25.47,"v":3915},{"d":"2002-09-12","o":25.67,"h":26.6,"l":25.53,"c":25.73,"v":3105},{"d":"2002-09-13","o":25.8,"h":26.27,"l":25.6,"c":25.8,"v":8010},{"d":"2002-09-16","o":26.27,"h":30,"l":26,"c":29.87,"v":34320},{"d":"2002-09-17","o":30.07,"h":30.07,"l":26.73,"c":28.73,"v":19215},{"d":"2002-09-18","o":29.13,"h":29.13,"l":16.67,"c":17.33,"v":246555},{"d":"2002-09-19","o":17.47,"h":17.47,"l":12.6,"c":14,"v":117750},{"d":"2002-09-20","o":15.27,"h":15.93,"l":13.13,"c":13.53,"v":36120},{"d":"2002-09-23","o":12.93,"h":13.87,"l":12.67,"c":13.4,"v":24885},{"d":"2002-09-24","o":14.07,"h":14.07,"l":12.47,"c":13.73,"v":13995},{"d":"2002-09-25","o":14,"h":14.07,"l":12.67,"c":13.27,"v":19770},{"d":"2002-09-26","o":13.67,"h":13.87,"l":11.8,"c":12.07,"v":32475},{"d":"2002-09-27","o":11.73,"h":12.4,"l":10.47,"c":12.33,"v":30285},{"d":"2002-09-30","o":11.67,"h":12.6,"l":11.33,"c":11.47,"v":40800},{"d":"2002-10-01","o":11.53,"h":12,"l":10.8,"c":10.87,"v":22515},{"d":"2002-10-02","o":11.4,"h":11.8,"l":10.13,"c":10.13,"v":59460},{"d":"2002-10-03","o":9.73,"h":12.27,"l":9.73,"c":12,"v":37965},{"d":"2002-10-04","o":12.27,"h":12.27,"l":9.4,"c":9.47,"v":28740},{"d":"2002-10-07","o":9.47,"h":9.6,"l":8.6,"c":8.6,"v":10425},{"d":"2002-10-08","o":8.27,"h":9.33,"l":6.8,"c":8.67,"v":35925},{"d":"2002-10-09","o":8.67,"h":8.8,"l":7.67,"c":8.33,"v":39735},{"d":"2002-10-10","o":7.87,"h":9.13,"l":7.53,"c":8.2,"v":9000},{"d":"2002-10-11","o":8.33,"h":10.13,"l":8.33,"c":8.67,"v":28605},{"d":"2002-10-14","o":9,"h":9.27,"l":8.6,"c":8.6,"v":7050},{"d":"2002-10-15","o":9.13,"h":9.8,"l":8.73,"c":9.67,"v":16425},{"d":"2002-10-16","o":9.6,"h":10.4,"l":9.33,"c":10,"v":5130},{"d":"2002-10-17","o":10,"h":11.47,"l":10,"c":11,"v":13965},{"d":"2002-10-18","o":11,"h":11.33,"l":10.4,"c":11.27,"v":7485},{"d":"2002-10-21","o":10.33,"h":11.53,"l":10.33,"c":11.33,"v":12675},{"d":"2002-10-22","o":11.33,"h":11.67,"l":10.33,"c":10.87,"v":12360},{"d":"2002-10-23","o":11.33,"h":11.33,"l":10.73,"c":11.33,"v":2115},{"d":"2002-10-24","o":11.2,"h":12,"l":11.07,"c":11.07,"v":8160},{"d":"2002-10-25","o":11,"h":11,"l":10.53,"c":10.73,"v":7125},{"d":"2002-10-28","o":11,"h":11.27,"l":10.73,"c":11.13,"v":11250},{"d":"2002-10-29","o":10.67,"h":11.53,"l":10.67,"c":11.07,"v":5340},{"d":"2002-10-30","o":11,"h":11.67,"l":10.8,"c":11,"v":9735},{"d":"2002-10-31","o":11,"h":11.33,"l":11,"c":11.33,"v":1695},{"d":"2002-11-01","o":11.27,"h":11.6,"l":10.33,"c":11,"v":3270},{"d":"2002-11-04","o":11.33,"h":11.87,"l":11,"c":11.53,"v":15285},{"d":"2002-11-05","o":11.4,"h":11.93,"l":11.33,"c":11.4,"v":6585},{"d":"2002-11-06","o":12.07,"h":13.33,"l":11.73,"c":13,"v":15885},{"d":"2002-11-07","o":13.33,"h":13.33,"l":12.33,"c":12.33,"v":5100},{"d":"2002-11-08","o":12.73,"h":13.87,"l":12.27,"c":13.73,"v":15525},{"d":"2002-11-11","o":14,"h":14.6,"l":13.13,"c":13.47,"v":6975},{"d":"2002-11-12","o":14.33,"h":14.47,"l":13,"c":14.13,"v":8505},{"d":"2002-11-13","o":14.13,"h":14.47,"l":13.87,"c":14.33,"v":6420},{"d":"2002-11-14","o":14.4,"h":14.93,"l":14,"c":14.67,"v":7035},{"d":"2002-11-15","o":13.8,"h":14.33,"l":13.67,"c":14.07,"v":20535},{"d":"2002-11-18","o":13.13,"h":15.67,"l":13,"c":15.67,"v":26880},{"d":"2002-11-19","o":15.6,"h":15.6,"l":14.47,"c":14.67,"v":11850},{"d":"2002-11-20","o":14.47,"h":15,"l":14.33,"c":14.6,"v":5670},{"d":"2002-11-21","o":14.67,"h":15,"l":14.07,"c":14.93,"v":8100},{"d":"2002-11-22","o":14.4,"h":15.53,"l":14.4,"c":15,"v":18735},{"d":"2002-11-25","o":15.47,"h":16.33,"l":15.13,"c":16.33,"v":21030},{"d":"2002-11-26","o":17,"h":17.6,"l":15.53,"c":15.73,"v":25830},{"d":"2002-11-27","o":15.8,"h":16,"l":14.2,"c":15,"v":17820},{"d":"2002-11-29","o":15.13,"h":15.33,"l":14.6,"c":15,"v":3375},{"d":"2002-12-02","o":14.67,"h":15.87,"l":14.33,"c":14.73,"v":9675},{"d":"2002-12-03","o":14.67,"h":14.8,"l":13.67,"c":13.93,"v":17295},{"d":"2002-12-04","o":13.73,"h":14.13,"l":12.33,"c":12.6,"v":17715},{"d":"2002-12-05","o":13.67,"h":13.73,"l":12.27,"c":13.27,"v":6180},{"d":"2002-12-06","o":13.33,"h":13.53,"l":12.4,"c":13.07,"v":18270},{"d":"2002-12-09","o":12.27,"h":12.93,"l":12.2,"c":12.87,"v":15750},{"d":"2002-12-10","o":12.87,"h":12.93,"l":12.2,"c":12.4,"v":4050},{"d":"2002-12-11","o":12.73,"h":13.33,"l":11.47,"c":11.73,"v":11820},{"d":"2002-12-12","o":11.67,"h":12.33,"l":11.4,"c":11.67,"v":4845},{"d":"2002-12-13","o":11.6,"h":12.2,"l":11.53,"c":11.53,"v":15090},{"d":"2002-12-16","o":11.47,"h":11.53,"l":10.67,"c":11.2,"v":8340},{"d":"2002-12-17","o":10.67,"h":11.27,"l":10.6,"c":10.6,"v":4680},{"d":"2002-12-18","o":10.4,"h":10.87,"l":9,"c":9.6,"v":30000},{"d":"2002-12-19","o":9.2,"h":9.67,"l":9.2,"c":9.2,"v":12120},{"d":"2002-12-20","o":9.2,"h":10,"l":9.07,"c":10,"v":32355},{"d":"2002-12-23","o":9.87,"h":10.87,"l":9.47,"c":9.67,"v":20715},{"d":"2002-12-24","o":9.47,"h":9.8,"l":9.07,"c":9.67,"v":18135},{"d":"2002-12-26","o":9.6,"h":11.27,"l":9.4,"c":10.73,"v":13620},{"d":"2002-12-27","o":10.87,"h":11.13,"l":10.33,"c":10.67,"v":11565},{"d":"2002-12-30","o":10.67,"h":10.93,"l":10.47,"c":10.53,"v":51810},{"d":"2002-12-31","o":10.8,"h":11.27,"l":10.47,"c":11.13,"v":16230},{"d":"2003-01-02","o":11.53,"h":11.87,"l":10.67,"c":10.67,"v":15675},{"d":"2003-01-03","o":10.73,"h":11.13,"l":10.67,"c":11,"v":4440},{"d":"2003-01-06","o":11.67,"h":11.67,"l":10.73,"c":11.33,"v":7845},{"d":"2003-01-07","o":11.87,"h":13.6,"l":11.47,"c":13.4,"v":18555},{"d":"2003-01-08","o":13.87,"h":13.93,"l":13.13,"c":13.47,"v":7425},{"d":"2003-01-09","o":13.47,"h":13.53,"l":11.4,"c":13.27,"v":14085},{"d":"2003-01-10","o":12.8,"h":13.53,"l":12.8,"c":13.13,"v":6075},{"d":"2003-01-13","o":13.07,"h":13.47,"l":13.07,"c":13.4,"v":5115},{"d":"2003-01-14","o":13.27,"h":13.67,"l":13.27,"c":13.47,"v":15300},{"d":"2003-01-15","o":13.67,"h":14.47,"l":13.47,"c":14.47,"v":6885},{"d":"2003-01-16","o":13.67,"h":13.93,"l":12.67,"c":12.73,"v":3030},{"d":"2003-01-17","o":12.93,"h":12.93,"l":12.07,"c":12.47,"v":7380},{"d":"2003-01-21","o":12.67,"h":12.67,"l":10.87,"c":11.4,"v":8490},{"d":"2003-01-22","o":10.87,"h":11.13,"l":10.6,"c":10.6,"v":12135},{"d":"2003-01-23","o":10.67,"h":11.53,"l":10.67,"c":11.4,"v":7500},{"d":"2003-01-24","o":11,"h":11.33,"l":10.73,"c":11.27,"v":3405},{"d":"2003-01-27","o":11,"h":11.27,"l":10,"c":10.73,"v":15585},{"d":"2003-01-28","o":10.4,"h":10.67,"l":10.07,"c":10.27,"v":9375},{"d":"2003-01-29","o":10.27,"h":10.6,"l":10,"c":10.6,"v":8985},{"d":"2003-01-30","o":10.6,"h":11.4,"l":10.6,"c":11.13,"v":6615},{"d":"2003-01-31","o":11.13,"h":11.4,"l":10.67,"c":10.8,"v":1980},{"d":"2003-02-03","o":10.8,"h":11.4,"l":10.67,"c":11.33,"v":6990},{"d":"2003-02-04","o":11.33,"h":11.33,"l":10.87,"c":11,"v":6405},{"d":"2003-02-05","o":12,"h":12.07,"l":11.27,"c":11.73,"v":11655},{"d":"2003-02-06","o":11.93,"h":11.93,"l":11,"c":11,"v":5190},{"d":"2003-02-07","o":11,"h":11,"l":10.07,"c":10.13,"v":10410},{"d":"2003-02-10","o":10.27,"h":10.8,"l":10.07,"c":10.73,"v":13530},{"d":"2003-02-11","o":10.73,"h":10.8,"l":10.2,"c":10.33,"v":19395},{"d":"2003-02-12","o":10.6,"h":10.6,"l":10.07,"c":10.13,"v":12855},{"d":"2003-02-13","o":10.07,"h":10.4,"l":10.07,"c":10.07,"v":5295},{"d":"2003-02-14","o":9.87,"h":10.07,"l":7.67,"c":8.4,"v":47955},{"d":"2003-02-18","o":8.87,"h":9.8,"l":8.67,"c":9.33,"v":18660},{"d":"2003-02-19","o":9.8,"h":9.8,"l":8.8,"c":9.07,"v":16365},{"d":"2003-02-20","o":9.07,"h":9.33,"l":8.33,"c":8.67,"v":10455},{"d":"2003-02-21","o":8.53,"h":9.07,"l":8.53,"c":8.8,"v":7065},{"d":"2003-02-24","o":9.07,"h":9.13,"l":8.33,"c":8.67,"v":3195},{"d":"2003-02-25","o":8.73,"h":9,"l":8.4,"c":8.4,"v":2055},{"d":"2003-02-26","o":8.93,"h":9.33,"l":8.4,"c":9.07,"v":12570},{"d":"2003-02-27","o":9.07,"h":9.33,"l":8.67,"c":9.07,"v":7515},{"d":"2003-02-28","o":9,"h":9.4,"l":9,"c":9.13,"v":5250},{"d":"2003-03-03","o":9.33,"h":9.73,"l":9.27,"c":9.33,"v":6225},{"d":"2003-03-04","o":9.33,"h":9.33,"l":9,"c":9.07,"v":2730},{"d":"2003-03-05","o":9.07,"h":9.2,"l":8.67,"c":9,"v":9165},{"d":"2003-03-06","o":8.87,"h":8.93,"l":8.73,"c":8.73,"v":2415},{"d":"2003-03-07","o":8.67,"h":9,"l":8.4,"c":8.6,"v":7200},{"d":"2003-03-10","o":8.53,"h":8.87,"l":7.47,"c":7.93,"v":22485},{"d":"2003-03-11","o":8,"h":8.07,"l":7.67,"c":7.67,"v":6150},{"d":"2003-03-12","o":7.67,"h":8.07,"l":7.67,"c":7.87,"v":7995},{"d":"2003-03-13","o":7.93,"h":8.47,"l":7.93,"c":8.07,"v":9405},{"d":"2003-03-14","o":8.13,"h":9.33,"l":8.13,"c":9.13,"v":12450},{"d":"2003-03-17","o":9.2,"h":9.27,"l":8.07,"c":9.13,"v":7980},{"d":"2003-03-18","o":9.2,"h":9.47,"l":8.4,"c":9.33,"v":5910},{"d":"2003-03-19","o":9.47,"h":9.93,"l":9,"c":9.47,"v":4740},{"d":"2003-03-20","o":9.33,"h":9.93,"l":8.87,"c":9.53,"v":5085},{"d":"2003-03-21","o":9.47,"h":9.93,"l":9.33,"c":9.33,"v":2535},{"d":"2003-03-24","o":9,"h":9.53,"l":8.87,"c":9.2,"v":4065},{"d":"2003-03-25","o":8.87,"h":9.33,"l":8.33,"c":9.33,"v":6720},{"d":"2003-03-26","o":9.27,"h":9.27,"l":9.07,"c":9.13,"v":1875},{"d":"2003-03-27","o":8.67,"h":9.27,"l":8.67,"c":9.2,"v":1410},{"d":"2003-03-28","o":9.2,"h":9.2,"l":8.67,"c":8.67,"v":2295},{"d":"2003-03-31","o":8.73,"h":8.8,"l":8.53,"c":8.8,"v":2160},{"d":"2003-04-01","o":8.93,"h":8.93,"l":8.8,"c":8.87,"v":1830},{"d":"2003-04-02","o":8.73,"h":9.07,"l":8.67,"c":9.07,"v":4485},{"d":"2003-04-03","o":8.73,"h":9,"l":8.33,"c":8.53,"v":11190},{"d":"2003-04-04","o":8.27,"h":9.27,"l":8.27,"c":8.87,"v":7365},{"d":"2003-04-07","o":9.27,"h":9.27,"l":8.4,"c":8.53,"v":13410},{"d":"2003-04-08","o":8.67,"h":8.67,"l":8.2,"c":8.33,"v":5970},{"d":"2003-04-09","o":8.27,"h":8.33,"l":8,"c":8.2,"v":20670},{"d":"2003-04-10","o":8.13,"h":9,"l":8.13,"c":8.47,"v":6180},{"d":"2003-04-11","o":8.87,"h":8.93,"l":8.73,"c":8.73,"v":2220},{"d":"2003-04-14","o":8.67,"h":8.93,"l":8.47,"c":8.6,"v":2070},{"d":"2003-04-15","o":8.47,"h":8.6,"l":8.2,"c":8.4,"v":6840},{"d":"2003-04-16","o":8.47,"h":8.47,"l":8.2,"c":8.2,"v":3735},{"d":"2003-04-17","o":8.4,"h":8.8,"l":8.33,"c":8.8,"v":11310},{"d":"2003-04-21","o":8.33,"h":9,"l":8.33,"c":8.47,"v":8175},{"d":"2003-04-22","o":8.53,"h":8.87,"l":8.33,"c":8.6,"v":6270},{"d":"2003-04-23","o":8.33,"h":8.8,"l":8.33,"c":8.8,"v":4290},{"d":"2003-04-24","o":8.67,"h":9.33,"l":8.53,"c":9.33,"v":13425},{"d":"2003-04-25","o":9.2,"h":10.67,"l":9.2,"c":10.6,"v":32445},{"d":"2003-04-28","o":11.27,"h":11.33,"l":10.27,"c":10.67,"v":14010},{"d":"2003-04-29","o":10.53,"h":11.33,"l":10.07,"c":10.67,"v":14970},{"d":"2003-04-30","o":10.67,"h":12.67,"l":10,"c":12.67,"v":13530},{"d":"2003-05-01","o":12.6,"h":14.2,"l":12.53,"c":13.53,"v":23055},{"d":"2003-05-02","o":13.67,"h":14,"l":12.33,"c":12.93,"v":9330},{"d":"2003-05-05","o":13.33,"h":13.33,"l":11.67,"c":12.6,"v":12330},{"d":"2003-05-06","o":12.2,"h":12.2,"l":10.93,"c":12,"v":10335},{"d":"2003-05-07","o":11.67,"h":12.33,"l":11.33,"c":12.13,"v":7950},{"d":"2003-05-08","o":12.27,"h":12.73,"l":12.07,"c":12.33,"v":9285},{"d":"2003-05-09","o":12.67,"h":12.8,"l":12,"c":12.07,"v":2640},{"d":"2003-05-12","o":11.93,"h":11.93,"l":10.87,"c":11.33,"v":12555},{"d":"2003-05-13","o":10.93,"h":12,"l":10.8,"c":11,"v":15825},{"d":"2003-05-14","o":11.53,"h":12.67,"l":11.53,"c":11.73,"v":7860},{"d":"2003-05-15","o":12.47,"h":12.47,"l":11.6,"c":11.73,"v":8550},{"d":"2003-05-16","o":11.73,"h":12.33,"l":11.07,"c":11.67,"v":5655},{"d":"2003-05-19","o":11.67,"h":12.53,"l":11.6,"c":12.4,"v":9435},{"d":"2003-05-20","o":12.47,"h":14.2,"l":12.4,"c":13.6,"v":21285},{"d":"2003-05-21","o":13.33,"h":14.8,"l":12.67,"c":14.67,"v":21090},{"d":"2003-05-22","o":15,"h":15,"l":12.67,"c":13.53,"v":18330},{"d":"2003-05-23","o":13.4,"h":14.07,"l":13.33,"c":13.53,"v":8580},{"d":"2003-05-27","o":13.2,"h":14.67,"l":12.87,"c":14.67,"v":9000},{"d":"2003-05-28","o":14.93,"h":16.53,"l":14,"c":14.27,"v":16080},{"d":"2003-05-29","o":15,"h":15.2,"l":13.33,"c":13.8,"v":25905},{"d":"2003-05-30","o":13.53,"h":13.87,"l":12.67,"c":13.8,"v":33210},{"d":"2003-06-02","o":13.87,"h":14.33,"l":13.27,"c":13.87,"v":11115},{"d":"2003-06-03","o":13.8,"h":14.33,"l":13.2,"c":13.87,"v":19185},{"d":"2003-06-04","o":14.13,"h":14.6,"l":13.4,"c":14.27,"v":19290},{"d":"2003-06-05","o":13.87,"h":14.73,"l":13.87,"c":14.6,"v":22650},{"d":"2003-06-06","o":14.6,"h":14.93,"l":14.2,"c":14.73,"v":19050},{"d":"2003-06-09","o":14.6,"h":15,"l":13.87,"c":15,"v":20940},{"d":"2003-06-10","o":15,"h":15.27,"l":14.47,"c":15,"v":17295},{"d":"2003-06-11","o":15,"h":16.33,"l":14.8,"c":16,"v":25350},{"d":"2003-06-12","o":15.73,"h":18,"l":15.73,"c":17.27,"v":45000},{"d":"2003-06-13","o":18.67,"h":18.87,"l":15.07,"c":18,"v":31365},{"d":"2003-06-16","o":18.47,"h":19,"l":17,"c":18.27,"v":25740},{"d":"2003-06-17","o":18.33,"h":18.67,"l":17.67,"c":18.2,"v":16260},{"d":"2003-06-18","o":17.73,"h":18.27,"l":17.47,"c":17.93,"v":11475},{"d":"2003-06-19","o":18,"h":20.33,"l":18,"c":19.33,"v":51180},{"d":"2003-06-20","o":19.33,"h":19.67,"l":18.8,"c":19.2,"v":16965},{"d":"2003-06-23","o":18.93,"h":19.33,"l":18.87,"c":19,"v":8190},{"d":"2003-06-24","o":18.73,"h":18.8,"l":16.27,"c":18.4,"v":24315},{"d":"2003-06-25","o":17.93,"h":19.67,"l":17.93,"c":19,"v":11280},{"d":"2003-06-26","o":19.33,"h":19.33,"l":18.8,"c":19,"v":6195},{"d":"2003-06-27","o":19.33,"h":19.33,"l":18,"c":18.2,"v":6195},{"d":"2003-06-30","o":19,"h":19,"l":17.33,"c":18.07,"v":8655},{"d":"2003-07-01","o":17.33,"h":18.73,"l":17.33,"c":17.53,"v":6060},{"d":"2003-07-02","o":17.67,"h":18.2,"l":15.73,"c":17,"v":12795},{"d":"2003-07-03","o":16.6,"h":16.73,"l":16,"c":16.67,"v":7500},{"d":"2003-07-07","o":16.47,"h":17.93,"l":16.13,"c":17.67,"v":15930},{"d":"2003-07-08","o":17.67,"h":19.07,"l":17.47,"c":19,"v":13830},{"d":"2003-07-09","o":18.33,"h":19.47,"l":18.33,"c":18.93,"v":8415},{"d":"2003-07-10","o":18.93,"h":19.47,"l":18.6,"c":19.4,"v":16455},{"d":"2003-07-11","o":19.27,"h":19.93,"l":18.47,"c":19.27,"v":9735},{"d":"2003-07-14","o":19.33,"h":19.53,"l":18.73,"c":19.4,"v":9705},{"d":"2003-07-15","o":19.53,"h":19.67,"l":19.27,"c":19.33,"v":13335},{"d":"2003-07-16","o":19,"h":19.47,"l":19,"c":19.47,"v":3870},{"d":"2003-07-17","o":19,"h":19.67,"l":19,"c":19.33,"v":7275},{"d":"2003-07-18","o":19,"h":19.93,"l":19,"c":19.93,"v":11175},{"d":"2003-07-21","o":19.33,"h":21.6,"l":19.33,"c":21,"v":13605},{"d":"2003-07-22","o":20.33,"h":21,"l":20,"c":20.67,"v":20520},{"d":"2003-07-23","o":20.67,"h":21.67,"l":18.53,"c":19,"v":13560},{"d":"2003-07-24","o":18.87,"h":20.93,"l":17.73,"c":19.53,"v":12600},{"d":"2003-07-25","o":18.67,"h":20.33,"l":18.67,"c":20,"v":4680},{"d":"2003-07-28","o":19.27,"h":20.93,"l":19.27,"c":20.53,"v":5790},{"d":"2003-07-29","o":20,"h":20.67,"l":19,"c":19.33,"v":9615},{"d":"2003-07-30","o":19.07,"h":20.67,"l":19.07,"c":20.07,"v":9300},{"d":"2003-07-31","o":20,"h":21.33,"l":20,"c":21,"v":12225},{"d":"2003-08-01","o":21,"h":21.33,"l":20,"c":20.13,"v":6210},{"d":"2003-08-04","o":20.07,"h":20.6,"l":20.07,"c":20.07,"v":4335},{"d":"2003-08-05","o":20,"h":20.8,"l":19.8,"c":20,"v":5160},{"d":"2003-08-06","o":19.67,"h":20.33,"l":19.53,"c":20.13,"v":6285},{"d":"2003-08-07","o":20,"h":20.13,"l":19.33,"c":19.73,"v":2610},{"d":"2003-08-08","o":18.53,"h":20.13,"l":18.53,"c":19.87,"v":1890},{"d":"2003-08-11","o":19.87,"h":20,"l":19.2,"c":20,"v":8160},{"d":"2003-08-12","o":20.13,"h":23.27,"l":19.47,"c":22.07,"v":33960},{"d":"2003-08-13","o":23.07,"h":23.07,"l":21,"c":21.6,"v":11265},{"d":"2003-08-14","o":21,"h":21,"l":20.13,"c":20.87,"v":6480},{"d":"2003-08-15","o":20,"h":21.27,"l":20,"c":20.67,"v":5475},{"d":"2003-08-18","o":20.67,"h":21.33,"l":20.33,"c":20.4,"v":7350},{"d":"2003-08-19","o":20.33,"h":20.8,"l":20.33,"c":20.67,"v":5025},{"d":"2003-08-20","o":20.47,"h":20.87,"l":20.33,"c":20.67,"v":3825},{"d":"2003-08-21","o":20,"h":20.53,"l":19.33,"c":20.2,"v":14685},{"d":"2003-08-22","o":20,"h":21.07,"l":20,"c":21.07,"v":6120},{"d":"2003-08-25","o":20.2,"h":21.27,"l":20.07,"c":20.4,"v":3300},{"d":"2003-08-26","o":20.2,"h":20.33,"l":19.8,"c":20,"v":3855},{"d":"2003-08-27","o":20,"h":21.67,"l":20,"c":21.33,"v":8310},{"d":"2003-08-28","o":21,"h":21.27,"l":21,"c":21.13,"v":1815},{"d":"2003-08-29","o":21,"h":21.07,"l":20.8,"c":20.8,"v":5040},{"d":"2003-09-02","o":20.4,"h":21.6,"l":20.33,"c":21.33,"v":5115},{"d":"2003-09-03","o":21.33,"h":22.33,"l":21.27,"c":22.33,"v":17025},{"d":"2003-09-04","o":22.33,"h":22.33,"l":21.27,"c":21.6,"v":3930},{"d":"2003-09-05","o":21,"h":21.87,"l":21,"c":21.87,"v":4830},{"d":"2003-09-08","o":22.33,"h":23,"l":21.2,"c":22.13,"v":9075},{"d":"2003-09-09","o":21.87,"h":22,"l":21,"c":21.27,"v":4725},{"d":"2003-09-10","o":21.33,"h":23.27,"l":21,"c":22.67,"v":10680},{"d":"2003-09-11","o":22,"h":24.07,"l":22,"c":23.27,"v":12240},{"d":"2003-09-12","o":23.67,"h":23.67,"l":21.4,"c":23.6,"v":8700},{"d":"2003-09-15","o":23.67,"h":24.93,"l":23.2,"c":23.2,"v":25470},{"d":"2003-09-16","o":23.33,"h":24.53,"l":23.33,"c":24.2,"v":23610},{"d":"2003-09-17","o":26.47,"h":26.6,"l":22.67,"c":23.33,"v":127065},{"d":"2003-09-18","o":22.93,"h":25.2,"l":22.8,"c":24.93,"v":65010},{"d":"2003-09-19","o":25,"h":25.13,"l":24.2,"c":24.53,"v":17610},{"d":"2003-09-22","o":24.67,"h":24.73,"l":23.13,"c":24,"v":15990},{"d":"2003-09-23","o":24.4,"h":24.4,"l":21.33,"c":23.07,"v":22350},{"d":"2003-09-24","o":23.27,"h":24.8,"l":22.73,"c":23.27,"v":22635},{"d":"2003-09-25","o":23.13,"h":24,"l":22.53,"c":23.33,"v":9240},{"d":"2003-09-26","o":23.33,"h":23.87,"l":21.87,"c":22.13,"v":5880},{"d":"2003-09-29","o":21.13,"h":22.2,"l":20.4,"c":22,"v":21900},{"d":"2003-09-30","o":21.73,"h":22.93,"l":20.6,"c":22,"v":12450},{"d":"2003-10-01","o":21.93,"h":22.67,"l":21.27,"c":22.07,"v":4710},{"d":"2003-10-02","o":22.13,"h":22.53,"l":21.4,"c":22.33,"v":4965},{"d":"2003-10-03","o":22.67,"h":23,"l":21.33,"c":22.6,"v":10230},{"d":"2003-10-06","o":22.87,"h":23.27,"l":22.2,"c":23.07,"v":3240},{"d":"2003-10-07","o":22.6,"h":23.47,"l":22,"c":22.6,"v":13020},{"d":"2003-10-08","o":22.4,"h":22.73,"l":22.07,"c":22.73,"v":11130},{"d":"2003-10-09","o":23.13,"h":24,"l":22.27,"c":22.4,"v":7590},{"d":"2003-10-10","o":23.07,"h":23.07,"l":22.13,"c":22.13,"v":7200},{"d":"2003-10-13","o":22,"h":22.67,"l":21.4,"c":22.33,"v":10515},{"d":"2003-10-14","o":22.6,"h":23,"l":21.4,"c":21.4,"v":6720},{"d":"2003-10-15","o":22.47,"h":22.47,"l":20.4,"c":20.67,"v":18390},{"d":"2003-10-16","o":20.33,"h":21.07,"l":19.53,"c":20.07,"v":16155},{"d":"2003-10-17","o":21.33,"h":21.33,"l":18,"c":19.33,"v":33555},{"d":"2003-10-20","o":18.4,"h":19.4,"l":17.33,"c":19,"v":14445},{"d":"2003-10-21","o":18.73,"h":18.8,"l":17.27,"c":18.13,"v":17760},{"d":"2003-10-22","o":18,"h":19.93,"l":17.67,"c":19.33,"v":13260},{"d":"2003-10-23","o":19,"h":19.87,"l":18.4,"c":19.13,"v":9495},{"d":"2003-10-24","o":18.6,"h":19.93,"l":18.47,"c":19.33,"v":8985},{"d":"2003-10-27","o":20,"h":20.53,"l":19.67,"c":20.07,"v":8670},{"d":"2003-10-28","o":20,"h":20.53,"l":19,"c":20.33,"v":10140},{"d":"2003-10-29","o":20.07,"h":20.33,"l":19.4,"c":19.93,"v":3255},{"d":"2003-10-30","o":20,"h":20.2,"l":19.4,"c":19.4,"v":22860},{"d":"2003-10-31","o":19.33,"h":20.33,"l":19.33,"c":20.07,"v":9630},{"d":"2003-11-03","o":20.33,"h":20.33,"l":19,"c":19.87,"v":51540},{"d":"2003-11-04","o":21.53,"h":21.6,"l":19.33,"c":20,"v":18600},{"d":"2003-11-05","o":20.33,"h":21.67,"l":19.93,"c":21,"v":13830},{"d":"2003-11-06","o":20.8,"h":21.6,"l":20.8,"c":21,"v":8190},{"d":"2003-11-07","o":20.67,"h":21.27,"l":20,"c":20.6,"v":13785},{"d":"2003-11-10","o":19.87,"h":21,"l":19.87,"c":21,"v":7110},{"d":"2003-11-11","o":20.2,"h":21.47,"l":20.2,"c":21.33,"v":4065},{"d":"2003-11-12","o":21.33,"h":21.33,"l":20.67,"c":21.07,"v":4470},{"d":"2003-11-13","o":20.67,"h":21,"l":20.47,"c":20.6,"v":3450},{"d":"2003-11-14","o":20.47,"h":21.33,"l":20.07,"c":20.33,"v":7920},{"d":"2003-11-17","o":20.47,"h":20.8,"l":20.07,"c":20.8,"v":7500},{"d":"2003-11-18","o":20.33,"h":20.8,"l":20.33,"c":20.8,"v":7785},{"d":"2003-11-19","o":20.8,"h":21.07,"l":20.33,"c":21.07,"v":4905},{"d":"2003-11-20","o":21.07,"h":21.13,"l":20.27,"c":20.4,"v":5805},{"d":"2003-11-21","o":20.53,"h":20.87,"l":20.33,"c":20.87,"v":3420},{"d":"2003-11-24","o":20.07,"h":21.33,"l":20.07,"c":21.27,"v":7470},{"d":"2003-11-25","o":21.33,"h":21.33,"l":20.53,"c":21.07,"v":9375},{"d":"2003-11-26","o":21.13,"h":21.6,"l":20.67,"c":21.33,"v":6720},{"d":"2003-11-28","o":21.6,"h":22.53,"l":21.2,"c":22.47,"v":8295},{"d":"2003-12-01","o":23.6,"h":23.8,"l":21.4,"c":22.27,"v":28680},{"d":"2003-12-02","o":22.67,"h":22.67,"l":21.33,"c":21.73,"v":22830},{"d":"2003-12-03","o":20.27,"h":20.47,"l":14.67,"c":18.6,"v":207870},{"d":"2003-12-04","o":16.87,"h":18.33,"l":16.87,"c":18,"v":46605},{"d":"2003-12-05","o":17.67,"h":17.87,"l":16,"c":17.47,"v":13890},{"d":"2003-12-08","o":17.27,"h":17.6,"l":15.6,"c":16.6,"v":27465},{"d":"2003-12-09","o":16.6,"h":17,"l":15.87,"c":16.07,"v":16800},{"d":"2003-12-10","o":15.67,"h":16.53,"l":15.33,"c":15.67,"v":13290},{"d":"2003-12-11","o":15.33,"h":15.93,"l":15.33,"c":15.4,"v":11565},{"d":"2003-12-12","o":15.73,"h":16.47,"l":15.27,"c":16.27,"v":6780},{"d":"2003-12-15","o":16.6,"h":17,"l":16.33,"c":16.67,"v":16365},{"d":"2003-12-16","o":17.33,"h":18.33,"l":17.07,"c":18.2,"v":32835},{"d":"2003-12-17","o":18,"h":18,"l":16.87,"c":17.27,"v":15030},{"d":"2003-12-18","o":18,"h":18,"l":16.8,"c":17.13,"v":10320},{"d":"2003-12-19","o":16.73,"h":17.33,"l":16.67,"c":17.07,"v":9405},{"d":"2003-12-22","o":17,"h":17.53,"l":16.67,"c":17.13,"v":5790},{"d":"2003-12-23","o":17.27,"h":17.33,"l":16.67,"c":17,"v":5070},{"d":"2003-12-24","o":16.73,"h":17.33,"l":16.73,"c":17,"v":4470},{"d":"2003-12-26","o":16.67,"h":17.33,"l":16.67,"c":16.8,"v":4500},{"d":"2003-12-29","o":16.67,"h":17.33,"l":16.07,"c":16.4,"v":18615},{"d":"2003-12-30","o":16.27,"h":16.6,"l":16,"c":16.33,"v":13305},{"d":"2003-12-31","o":16.13,"h":17,"l":16.13,"c":16.47,"v":24345},{"d":"2004-01-02","o":17,"h":17,"l":16.33,"c":16.8,"v":6030},{"d":"2004-01-05","o":17.33,"h":17.33,"l":16.8,"c":17,"v":6525},{"d":"2004-01-06","o":18.6,"h":18.6,"l":17.2,"c":18.07,"v":18585},{"d":"2004-01-07","o":17.8,"h":19.33,"l":17.8,"c":19.33,"v":24525},{"d":"2004-01-08","o":19.13,"h":19.33,"l":17,"c":17.87,"v":51720},{"d":"2004-01-09","o":17.47,"h":18.47,"l":17,"c":17.4,"v":12720},{"d":"2004-01-12","o":17.93,"h":18.27,"l":17.4,"c":18.2,"v":10455},{"d":"2004-01-13","o":18,"h":18.8,"l":17.67,"c":18.27,"v":23580},{"d":"2004-01-14","o":18.6,"h":19,"l":18.13,"c":18.67,"v":25065},{"d":"2004-01-15","o":19,"h":19.2,"l":18.07,"c":18.33,"v":25035},{"d":"2004-01-16","o":18.07,"h":18.67,"l":17.47,"c":18.33,"v":13710},{"d":"2004-01-20","o":18.73,"h":19.2,"l":18.67,"c":19,"v":30465},{"d":"2004-01-21","o":19,"h":20.13,"l":18.6,"c":19.47,"v":31605},{"d":"2004-01-22","o":20,"h":20,"l":19,"c":19.47,"v":6345},{"d":"2004-01-23","o":19,"h":20.53,"l":19,"c":19.4,"v":13785},{"d":"2004-01-26","o":19.87,"h":20.13,"l":19.27,"c":19.33,"v":13440},{"d":"2004-01-27","o":19.67,"h":19.73,"l":19.07,"c":19.4,"v":19080},{"d":"2004-01-28","o":19.53,"h":19.67,"l":19,"c":19.07,"v":14790},{"d":"2004-01-29","o":19.33,"h":19.33,"l":17.67,"c":18.73,"v":12810},{"d":"2004-01-30","o":18.33,"h":18.73,"l":17.67,"c":18.2,"v":10740},{"d":"2004-02-02","o":17.67,"h":18.67,"l":17,"c":18.13,"v":4665},{"d":"2004-02-03","o":18.6,"h":19.27,"l":18.4,"c":18.67,"v":11970},{"d":"2004-02-04","o":18.67,"h":18.93,"l":18.33,"c":18.33,"v":9195},{"d":"2004-02-05","o":18.67,"h":18.67,"l":18.33,"c":18.33,"v":8280},{"d":"2004-02-06","o":18.67,"h":18.67,"l":18.33,"c":18.4,"v":8280},{"d":"2004-02-09","o":17.4,"h":17.67,"l":11.67,"c":13.47,"v":225675},{"d":"2004-02-10","o":13,"h":13.67,"l":12.87,"c":13.4,"v":80055},{"d":"2004-02-11","o":13.27,"h":13.47,"l":13.07,"c":13.27,"v":33225},{"d":"2004-02-12","o":13,"h":13.93,"l":13,"c":13.87,"v":42600},{"d":"2004-02-13","o":14.07,"h":14.33,"l":12.87,"c":13.93,"v":35385},{"d":"2004-02-17","o":14.53,"h":15.07,"l":14.33,"c":14.87,"v":65715},{"d":"2004-02-18","o":15.33,"h":16,"l":14.53,"c":14.8,"v":24840},{"d":"2004-02-19","o":15.33,"h":15.33,"l":14.33,"c":14.67,"v":16260},{"d":"2004-02-20","o":14.8,"h":14.8,"l":13.27,"c":13.33,"v":20955},{"d":"2004-02-23","o":14.2,"h":14.33,"l":12.67,"c":12.87,"v":27000},{"d":"2004-02-24","o":13,"h":13,"l":12.2,"c":12.67,"v":26700},{"d":"2004-02-25","o":12.67,"h":12.67,"l":12.13,"c":12.67,"v":20850},{"d":"2004-02-26","o":12.67,"h":13.13,"l":12.33,"c":12.33,"v":21345},{"d":"2004-02-27","o":12.67,"h":13.27,"l":12.27,"c":13.2,"v":12195},{"d":"2004-03-01","o":13.07,"h":13.27,"l":13.07,"c":13.27,"v":12330},{"d":"2004-03-02","o":13.07,"h":13.93,"l":13.07,"c":13.33,"v":15330},{"d":"2004-03-03","o":13.4,"h":13.6,"l":12.53,"c":12.87,"v":10725},{"d":"2004-03-04","o":13.07,"h":13.07,"l":12.53,"c":12.87,"v":8970},{"d":"2004-03-05","o":12.67,"h":13.27,"l":12.53,"c":13.27,"v":9825},{"d":"2004-03-08","o":12.8,"h":13.27,"l":12.73,"c":13.07,"v":7860},{"d":"2004-03-09","o":12.33,"h":13.27,"l":12.13,"c":12.47,"v":22785},{"d":"2004-03-10","o":12.07,"h":12.8,"l":11.33,"c":11.53,"v":15915},{"d":"2004-03-11","o":12.4,"h":12.4,"l":11.4,"c":11.67,"v":8040},{"d":"2004-03-12","o":11.33,"h":12.33,"l":11.33,"c":11.67,"v":5385},{"d":"2004-03-15","o":11.33,"h":11.67,"l":10.8,"c":11,"v":11820},{"d":"2004-03-16","o":10.8,"h":11.13,"l":10,"c":10.67,"v":12090},{"d":"2004-03-17","o":10.13,"h":10.47,"l":9,"c":10.33,"v":19200},{"d":"2004-03-18","o":9.27,"h":10.6,"l":9.27,"c":10.6,"v":15030},{"d":"2004-03-19","o":9.07,"h":10.93,"l":9.07,"c":10.47,"v":8265},{"d":"2004-03-22","o":10,"h":10.4,"l":9.93,"c":10,"v":5475},{"d":"2004-03-23","o":10.67,"h":10.67,"l":9.4,"c":10,"v":10725},{"d":"2004-03-24","o":11,"h":11.07,"l":9.67,"c":9.67,"v":5805},{"d":"2004-03-25","o":10.33,"h":10.4,"l":9.67,"c":10.2,"v":8235},{"d":"2004-03-26","o":10.33,"h":10.67,"l":9.67,"c":10.67,"v":15675},{"d":"2004-03-29","o":9.47,"h":10.67,"l":9.47,"c":10.47,"v":8730},{"d":"2004-03-30","o":9.73,"h":10.4,"l":9.47,"c":10.13,"v":22170},{"d":"2004-03-31","o":10.07,"h":10.53,"l":9.67,"c":10.53,"v":20505},{"d":"2004-04-01","o":10.53,"h":10.8,"l":9.67,"c":10.33,"v":13380},{"d":"2004-04-02","o":9.73,"h":10.6,"l":9.73,"c":9.93,"v":20085},{"d":"2004-04-05","o":10.13,"h":11.67,"l":9.93,"c":11.4,"v":15555},{"d":"2004-04-06","o":12.67,"h":14.67,"l":11.4,"c":11.4,"v":293505},{"d":"2004-04-07","o":12.4,"h":12.4,"l":10.87,"c":11.2,"v":39060},{"d":"2004-04-08","o":11.2,"h":11.8,"l":11,"c":11.53,"v":43815},{"d":"2004-04-12","o":11.93,"h":12.07,"l":11,"c":11.33,"v":19470},{"d":"2004-04-13","o":11.2,"h":11.8,"l":10.93,"c":11.27,"v":11520},{"d":"2004-04-14","o":10.73,"h":11.93,"l":10,"c":11.6,"v":33330},{"d":"2004-04-15","o":11.2,"h":11.73,"l":10.67,"c":11.67,"v":11055},{"d":"2004-04-16","o":11.27,"h":11.67,"l":11.2,"c":11.4,"v":8145},{"d":"2004-04-19","o":11.07,"h":11.47,"l":11,"c":11.07,"v":4995},{"d":"2004-04-20","o":10.6,"h":11.47,"l":10.07,"c":10.6,"v":26460},{"d":"2004-04-21","o":10.13,"h":10.6,"l":10,"c":10.33,"v":36345},{"d":"2004-04-22","o":10.47,"h":11.13,"l":10.13,"c":11.07,"v":31155},{"d":"2004-04-23","o":11.4,"h":11.87,"l":10.8,"c":10.87,"v":29385},{"d":"2004-04-26","o":11.6,"h":12.67,"l":10.73,"c":12.4,"v":43380},{"d":"2004-04-27","o":12.47,"h":12.67,"l":11.47,"c":11.87,"v":14985},{"d":"2004-04-28","o":11.87,"h":12.13,"l":11,"c":11.6,"v":5775},{"d":"2004-04-29","o":11.93,"h":11.93,"l":11,"c":11.53,"v":4620},{"d":"2004-04-30","o":11.2,"h":12.07,"l":10.13,"c":12.07,"v":19575},{"d":"2004-05-03","o":11.07,"h":11.2,"l":10.53,"c":10.93,"v":6420},{"d":"2004-05-04","o":10.47,"h":10.8,"l":10.33,"c":10.4,"v":3960},{"d":"2004-05-05","o":9.53,"h":10.4,"l":9.13,"c":9.67,"v":15495},{"d":"2004-05-06","o":10,"h":10,"l":9.33,"c":9.73,"v":5490},{"d":"2004-05-07","o":9.93,"h":9.93,"l":9.4,"c":9.4,"v":5265},{"d":"2004-05-10","o":9.33,"h":9.33,"l":8.53,"c":8.67,"v":14340},{"d":"2004-05-11","o":8.6,"h":9.33,"l":8.6,"c":8.8,"v":9825},{"d":"2004-05-12","o":8.87,"h":9.67,"l":8.87,"c":9.53,"v":6765},{"d":"2004-05-13","o":9,"h":9.53,"l":8.67,"c":9.33,"v":1005},{"d":"2004-05-14","o":9.47,"h":9.47,"l":8.93,"c":8.93,"v":1635},{"d":"2004-05-17","o":8.4,"h":8.67,"l":7.93,"c":8.67,"v":8250},{"d":"2004-05-18","o":8.87,"h":9,"l":8.2,"c":8.67,"v":6885},{"d":"2004-05-19","o":8.33,"h":9,"l":8.33,"c":8.6,"v":5205},{"d":"2004-05-20","o":8.73,"h":8.93,"l":8.4,"c":8.8,"v":2730},{"d":"2004-05-21","o":8.73,"h":9.2,"l":8.67,"c":8.93,"v":4890},{"d":"2004-05-24","o":8.33,"h":9,"l":8.33,"c":8.47,"v":3450},{"d":"2004-05-25","o":8.2,"h":9.13,"l":8.2,"c":8.67,"v":3615},{"d":"2004-05-26","o":8.8,"h":9,"l":8.53,"c":8.67,"v":2895},{"d":"2004-05-27","o":8.53,"h":9,"l":8.4,"c":9,"v":1395},{"d":"2004-05-28","o":8.47,"h":8.8,"l":8.47,"c":8.53,"v":3420},{"d":"2004-06-01","o":8.6,"h":8.6,"l":8.33,"c":8.53,"v":8370},{"d":"2004-06-02","o":8.6,"h":9.33,"l":8.53,"c":9.33,"v":10905},{"d":"2004-06-03","o":9.27,"h":10.4,"l":9,"c":9.93,"v":14205},{"d":"2004-06-04","o":9.8,"h":10.4,"l":9.27,"c":9.93,"v":12105},{"d":"2004-06-07","o":10,"h":10.27,"l":9.33,"c":9.67,"v":5235},{"d":"2004-06-08","o":9.47,"h":9.67,"l":9.33,"c":9.4,"v":6990},{"d":"2004-06-09","o":9.33,"h":9.67,"l":9.33,"c":9.53,"v":5205},{"d":"2004-06-10","o":9.4,"h":9.8,"l":9.4,"c":9.47,"v":6840},{"d":"2004-06-14","o":9.4,"h":9.67,"l":8.33,"c":9.47,"v":34695},{"d":"2004-06-15","o":10.07,"h":10.07,"l":8.53,"c":9.13,"v":11025},{"d":"2004-06-16","o":9.13,"h":9.2,"l":8.33,"c":8.73,"v":16710},{"d":"2004-06-17","o":9.33,"h":9.33,"l":8.33,"c":8.73,"v":9975},{"d":"2004-06-18","o":8.6,"h":9.33,"l":8.33,"c":8.47,"v":7575},{"d":"2004-06-21","o":8.2,"h":8.93,"l":8.2,"c":8.67,"v":8850},{"d":"2004-06-22","o":8.67,"h":8.67,"l":8,"c":8.6,"v":14175},{"d":"2004-06-23","o":8.6,"h":8.73,"l":8.2,"c":8.67,"v":12660},{"d":"2004-06-24","o":8.2,"h":8.73,"l":8.2,"c":8.6,"v":4290},{"d":"2004-06-25","o":9,"h":9.27,"l":8.53,"c":9.13,"v":11865},{"d":"2004-06-28","o":8.93,"h":9.33,"l":8.53,"c":9.27,"v":4935},{"d":"2004-06-29","o":9.8,"h":9.8,"l":8.4,"c":8.87,"v":3765},{"d":"2004-06-30","o":8.73,"h":9.07,"l":8.73,"c":9.07,"v":495},{"d":"2004-07-01","o":8.73,"h":9.13,"l":8.6,"c":8.8,"v":5805},{"d":"2004-07-02","o":9.4,"h":9.8,"l":8.47,"c":9.8,"v":19620},{"d":"2004-07-06","o":10,"h":10,"l":9.33,"c":9.93,"v":3060},{"d":"2004-07-07","o":9.33,"h":9.87,"l":8.53,"c":9.07,"v":10395},{"d":"2004-07-08","o":9.33,"h":9.33,"l":8.67,"c":8.67,"v":5175},{"d":"2004-07-09","o":9.47,"h":9.47,"l":8.53,"c":8.53,"v":6030},{"d":"2004-07-12","o":8.47,"h":8.87,"l":8.27,"c":8.47,"v":4995},{"d":"2004-07-13","o":8.07,"h":8.6,"l":8.07,"c":8.6,"v":6600},{"d":"2004-07-14","o":8.6,"h":8.6,"l":6.87,"c":7.67,"v":38535},{"d":"2004-07-15","o":7.67,"h":8.53,"l":7.67,"c":8.53,"v":8415},{"d":"2004-07-16","o":7.67,"h":8.6,"l":7.67,"c":8.33,"v":3900},{"d":"2004-07-19","o":8.33,"h":8.33,"l":7.93,"c":8.33,"v":10710},{"d":"2004-07-20","o":8,"h":8.53,"l":8,"c":8.27,"v":4575},{"d":"2004-07-21","o":8.6,"h":8.6,"l":8,"c":8,"v":2715},{"d":"2004-07-22","o":8,"h":8,"l":7.8,"c":7.87,"v":2550},{"d":"2004-07-23","o":7.73,"h":7.87,"l":7.47,"c":7.6,"v":9345},{"d":"2004-07-26","o":7.33,"h":7.53,"l":6.73,"c":7.27,"v":5430},{"d":"2004-07-27","o":6.93,"h":7.93,"l":6.93,"c":7.53,"v":6315},{"d":"2004-07-28","o":7.4,"h":7.47,"l":7,"c":7.27,"v":21930},{"d":"2004-07-29","o":7.93,"h":7.93,"l":7.2,"c":7.6,"v":16335},{"d":"2004-07-30","o":7.47,"h":8.2,"l":7.33,"c":8.13,"v":13275},{"d":"2004-08-02","o":8.2,"h":9,"l":7.73,"c":8.73,"v":15225},{"d":"2004-08-03","o":8.07,"h":8.93,"l":8.07,"c":8.67,"v":27090},{"d":"2004-08-04","o":8.47,"h":8.87,"l":8.47,"c":8.73,"v":3945},{"d":"2004-08-05","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":2415},{"d":"2004-08-06","o":8.67,"h":8.87,"l":8.33,"c":8.67,"v":19050},{"d":"2004-08-09","o":8.67,"h":8.67,"l":8.33,"c":8.67,"v":7050},{"d":"2004-08-10","o":8.07,"h":9.33,"l":8.07,"c":8.73,"v":23385},{"d":"2004-08-11","o":9.13,"h":9.13,"l":8.53,"c":8.67,"v":31200},{"d":"2004-08-12","o":8.73,"h":8.87,"l":8.67,"c":8.8,"v":16740},{"d":"2004-08-13","o":7.87,"h":8.93,"l":7.67,"c":8.8,"v":15690},{"d":"2004-08-16","o":8.47,"h":8.6,"l":8.2,"c":8.47,"v":1170},{"d":"2004-08-17","o":8.33,"h":8.53,"l":8.33,"c":8.33,"v":1125},{"d":"2004-08-18","o":8.33,"h":9.33,"l":8.27,"c":9.07,"v":45510},{"d":"2004-08-19","o":8.67,"h":10.07,"l":8.67,"c":9.13,"v":8520},{"d":"2004-08-20","o":8.67,"h":10.33,"l":8.67,"c":10,"v":8775},{"d":"2004-08-23","o":9.8,"h":10,"l":8.67,"c":9.93,"v":1695},{"d":"2004-08-24","o":9,"h":9.87,"l":9,"c":9.07,"v":2955},{"d":"2004-08-25","o":9.4,"h":10.87,"l":9.33,"c":10.73,"v":53190},{"d":"2004-08-26","o":11,"h":11.2,"l":10.33,"c":10.93,"v":10680},{"d":"2004-08-27","o":10.4,"h":11.33,"l":10.33,"c":11,"v":25605},{"d":"2004-08-30","o":10.07,"h":10.67,"l":10.07,"c":10.27,"v":6330},{"d":"2004-08-31","o":10.07,"h":10.4,"l":9.47,"c":10.2,"v":8400},{"d":"2004-09-01","o":9.67,"h":10.33,"l":9.67,"c":10.27,"v":14370},{"d":"2004-09-02","o":9.87,"h":10.53,"l":9.87,"c":10.53,"v":22005},{"d":"2004-09-03","o":10.53,"h":11.2,"l":9.87,"c":11.2,"v":4035},{"d":"2004-09-07","o":10.73,"h":11.27,"l":10.33,"c":10.8,"v":4245},{"d":"2004-09-08","o":10.4,"h":11,"l":10.33,"c":10.67,"v":10590},{"d":"2004-09-09","o":10.2,"h":10.67,"l":10.2,"c":10.33,"v":3240},{"d":"2004-09-10","o":10,"h":10.8,"l":9.33,"c":10.53,"v":18990},{"d":"2004-09-13","o":10.6,"h":10.93,"l":10,"c":10.93,"v":18180},{"d":"2004-09-14","o":11,"h":11.73,"l":10.67,"c":11.33,"v":14565},{"d":"2004-09-15","o":11.33,"h":12.27,"l":10.87,"c":12,"v":29655},{"d":"2004-09-16","o":12,"h":12,"l":11.4,"c":11.73,"v":5640},{"d":"2004-09-17","o":11.8,"h":11.8,"l":10.8,"c":11.53,"v":5445},{"d":"2004-09-20","o":11.2,"h":12.2,"l":10.27,"c":10.67,"v":6210},{"d":"2004-09-21","o":10.47,"h":10.53,"l":9.73,"c":9.8,"v":4725},{"d":"2004-09-22","o":9.8,"h":10.13,"l":9.67,"c":9.8,"v":945},{"d":"2004-09-23","o":9.8,"h":9.87,"l":9.67,"c":9.8,"v":1530},{"d":"2004-09-24","o":9.8,"h":10.13,"l":9.8,"c":10,"v":3390},{"d":"2004-09-27","o":9.73,"h":10.53,"l":9.73,"c":10,"v":1500},{"d":"2004-09-28","o":10.33,"h":10.33,"l":9.6,"c":9.67,"v":10020},{"d":"2004-09-29","o":9.67,"h":10,"l":9.6,"c":9.67,"v":2040},{"d":"2004-09-30","o":9.67,"h":10.07,"l":9.67,"c":9.87,"v":5325},{"d":"2004-10-01","o":9.73,"h":9.8,"l":9.6,"c":9.67,"v":2925},{"d":"2004-10-04","o":9.67,"h":9.87,"l":9.6,"c":9.6,"v":13125},{"d":"2004-10-05","o":9.67,"h":9.67,"l":8.8,"c":8.87,"v":12165},{"d":"2004-10-06","o":9,"h":9.53,"l":8.8,"c":9.53,"v":2565},{"d":"2004-10-07","o":9.47,"h":9.53,"l":8.67,"c":8.67,"v":2640},{"d":"2004-10-08","o":8.6,"h":9.2,"l":8.6,"c":8.73,"v":4920},{"d":"2004-10-11","o":9.53,"h":9.53,"l":8.6,"c":9.13,"v":1305},{"d":"2004-10-12","o":8.8,"h":9.07,"l":8.33,"c":8.33,"v":3945},{"d":"2004-10-13","o":8.47,"h":9.33,"l":8.47,"c":9.33,"v":8685},{"d":"2004-10-14","o":9,"h":9.33,"l":9,"c":9,"v":2370},{"d":"2004-10-15","o":9.07,"h":9.27,"l":9,"c":9.27,"v":2955},{"d":"2004-10-18","o":9.07,"h":9.33,"l":9,"c":9.33,"v":2595},{"d":"2004-10-19","o":8.47,"h":9.67,"l":8.47,"c":9.67,"v":7365},{"d":"2004-10-20","o":9.67,"h":9.8,"l":9.47,"c":9.47,"v":5625},{"d":"2004-10-21","o":9.33,"h":9.6,"l":9.33,"c":9.47,"v":3645},{"d":"2004-10-22","o":9.33,"h":9.8,"l":9.33,"c":9.8,"v":16440},{"d":"2004-10-25","o":9.8,"h":10.07,"l":9.47,"c":9.8,"v":18060},{"d":"2004-10-26","o":9.33,"h":10.13,"l":9.33,"c":9.67,"v":2850},{"d":"2004-10-27","o":9.67,"h":9.93,"l":9.67,"c":9.93,"v":1875},{"d":"2004-10-28","o":9.93,"h":10.13,"l":9.67,"c":9.87,"v":8160},{"d":"2004-10-29","o":9.73,"h":10.67,"l":9.73,"c":10.47,"v":12945},{"d":"2004-11-01","o":9.93,"h":10.67,"l":9.93,"c":10.2,"v":11250},{"d":"2004-11-02","o":9.87,"h":10.27,"l":9.87,"c":10.2,"v":5400},{"d":"2004-11-03","o":10.13,"h":10.2,"l":10,"c":10.13,"v":6885},{"d":"2004-11-04","o":10,"h":12.13,"l":9.73,"c":11.33,"v":26025},{"d":"2004-11-05","o":10.33,"h":11.33,"l":10.33,"c":11.33,"v":11040},{"d":"2004-11-08","o":10.93,"h":11.27,"l":10.67,"c":10.73,"v":4620},{"d":"2004-11-09","o":10.6,"h":11.6,"l":10.2,"c":10.53,"v":10035},{"d":"2004-11-10","o":10.53,"h":10.87,"l":10.2,"c":10.67,"v":9675},{"d":"2004-11-11","o":10.93,"h":11.93,"l":10.53,"c":11.47,"v":33870},{"d":"2004-11-12","o":11.27,"h":11.87,"l":11.27,"c":11.87,"v":10260},{"d":"2004-11-15","o":12.33,"h":12.33,"l":11.33,"c":11.33,"v":9555},{"d":"2004-11-16","o":11.4,"h":12,"l":11.33,"c":11.67,"v":9720},{"d":"2004-11-17","o":11.73,"h":11.87,"l":11.67,"c":11.67,"v":7320},{"d":"2004-11-18","o":12,"h":12,"l":11.33,"c":11.93,"v":3420},{"d":"2004-11-19","o":11.4,"h":11.93,"l":11.33,"c":11.73,"v":3735},{"d":"2004-11-22","o":11.73,"h":12,"l":11.4,"c":11.87,"v":2895},{"d":"2004-11-23","o":11.53,"h":11.8,"l":11.27,"c":11.53,"v":3705},{"d":"2004-11-24","o":11.4,"h":11.6,"l":11.13,"c":11.33,"v":4215},{"d":"2004-11-26","o":11.33,"h":12.13,"l":11.33,"c":12.13,"v":7455},{"d":"2004-11-29","o":12.13,"h":12.6,"l":11.4,"c":11.8,"v":13740},{"d":"2004-11-30","o":11.47,"h":12,"l":11.33,"c":11.47,"v":12960},{"d":"2004-12-01","o":11.6,"h":12.33,"l":11.4,"c":12.27,"v":10200},{"d":"2004-12-02","o":12,"h":12,"l":11.47,"c":11.6,"v":6990},{"d":"2004-12-03","o":11,"h":13.27,"l":11,"c":12.87,"v":45255},{"d":"2004-12-06","o":12.07,"h":13.33,"l":12.07,"c":12.47,"v":18705},{"d":"2004-12-07","o":12,"h":12.6,"l":12,"c":12.4,"v":11085},{"d":"2004-12-08","o":12.07,"h":12.33,"l":12,"c":12.07,"v":6795},{"d":"2004-12-09","o":12.8,"h":12.8,"l":11.73,"c":12,"v":3660},{"d":"2004-12-10","o":11.8,"h":12.27,"l":11.67,"c":12.2,"v":4080},{"d":"2004-12-13","o":12.07,"h":12.4,"l":11.93,"c":12.07,"v":5775},{"d":"2004-12-14","o":12.07,"h":12.2,"l":11.87,"c":11.93,"v":8640},{"d":"2004-12-15","o":11.67,"h":12.13,"l":11.33,"c":11.53,"v":13650},{"d":"2004-12-16","o":11.2,"h":11.53,"l":11.2,"c":11.33,"v":7020},{"d":"2004-12-17","o":11.6,"h":12,"l":11.33,"c":12,"v":6810},{"d":"2004-12-20","o":11.53,"h":12.07,"l":11.53,"c":11.93,"v":7725},{"d":"2004-12-21","o":11.67,"h":14.13,"l":11.67,"c":13.8,"v":109785},{"d":"2004-12-22","o":13.33,"h":15.27,"l":12.73,"c":15,"v":84465},{"d":"2004-12-23","o":14.33,"h":15,"l":14.13,"c":14.13,"v":22200},{"d":"2004-12-27","o":14.13,"h":14.6,"l":14,"c":14.13,"v":18750},{"d":"2004-12-28","o":13.33,"h":14.2,"l":13.33,"c":14.2,"v":13965},{"d":"2004-12-29","o":14,"h":14.67,"l":14,"c":14.2,"v":8205},{"d":"2004-12-30","o":14.07,"h":14.33,"l":13.8,"c":14.07,"v":6525},{"d":"2004-12-31","o":14.6,"h":14.6,"l":14,"c":14.2,"v":8175},{"d":"2005-01-03","o":14.27,"h":14.87,"l":14.27,"c":14.6,"v":9645},{"d":"2005-01-04","o":14.4,"h":14.93,"l":13.33,"c":13.33,"v":24240},{"d":"2005-01-05","o":13.4,"h":13.67,"l":13.33,"c":13.6,"v":5175},{"d":"2005-01-06","o":13.4,"h":13.67,"l":13.4,"c":13.67,"v":5580},{"d":"2005-01-07","o":13.53,"h":13.53,"l":13.33,"c":13.4,"v":6480},{"d":"2005-01-10","o":13.33,"h":13.4,"l":13,"c":13.33,"v":5565},{"d":"2005-01-11","o":13.33,"h":13.53,"l":11.8,"c":12,"v":9945},{"d":"2005-01-12","o":11.67,"h":12.2,"l":11.67,"c":11.93,"v":9585},{"d":"2005-01-13","o":12,"h":12.07,"l":11.73,"c":11.73,"v":4080},{"d":"2005-01-14","o":11.67,"h":12.47,"l":11.67,"c":12,"v":5880},{"d":"2005-01-18","o":11.73,"h":12.33,"l":11.67,"c":12,"v":5760},{"d":"2005-01-19","o":12.07,"h":12.33,"l":11.73,"c":12.07,"v":3525},{"d":"2005-01-20","o":12.33,"h":13.27,"l":12.33,"c":12.8,"v":10755},{"d":"2005-01-21","o":12.53,"h":13.2,"l":12.53,"c":13,"v":6105},{"d":"2005-01-24","o":13.2,"h":13.67,"l":12.6,"c":13.33,"v":9195},{"d":"2005-01-25","o":13.33,"h":14,"l":12.73,"c":13,"v":12570},{"d":"2005-01-26","o":12.73,"h":13.87,"l":12.73,"c":13.67,"v":9345},{"d":"2005-01-27","o":14,"h":14,"l":13.67,"c":13.8,"v":3705},{"d":"2005-01-28","o":13.47,"h":13.87,"l":13.47,"c":13.67,"v":2955},{"d":"2005-01-31","o":13.47,"h":13.93,"l":13.47,"c":13.67,"v":4860},{"d":"2005-02-01","o":13.93,"h":14.13,"l":13.33,"c":13.8,"v":6450},{"d":"2005-02-02","o":13.8,"h":14.13,"l":13.67,"c":13.67,"v":3885},{"d":"2005-02-03","o":14.13,"h":19.47,"l":14.13,"c":17.93,"v":187815},{"d":"2005-02-04","o":18.67,"h":20.73,"l":16.73,"c":19.73,"v":258210},{"d":"2005-02-07","o":20.13,"h":20.27,"l":17.53,"c":18.13,"v":94200},{"d":"2005-02-08","o":17.8,"h":19.07,"l":17.4,"c":19,"v":53400},{"d":"2005-02-09","o":19.33,"h":19.4,"l":18.33,"c":18.87,"v":24525},{"d":"2005-02-10","o":18.87,"h":19.13,"l":18.33,"c":18.67,"v":21645},{"d":"2005-02-11","o":19,"h":19.47,"l":18.4,"c":19.27,"v":26505},{"d":"2005-02-14","o":19.27,"h":20,"l":19,"c":19,"v":27180},{"d":"2005-02-15","o":19.13,"h":19.53,"l":18.67,"c":18.87,"v":22590},{"d":"2005-02-16","o":18.93,"h":19,"l":17.33,"c":17.53,"v":27345},{"d":"2005-02-17","o":16.93,"h":17.6,"l":16.8,"c":17.47,"v":14850},{"d":"2005-02-18","o":17.07,"h":17.8,"l":16.07,"c":16.87,"v":31395},{"d":"2005-02-22","o":16.67,"h":18.33,"l":16.2,"c":17.67,"v":23175},{"d":"2005-02-23","o":17.87,"h":18.33,"l":17.33,"c":18.2,"v":17310},{"d":"2005-02-24","o":18.2,"h":18.33,"l":17.33,"c":17.67,"v":11535},{"d":"2005-02-25","o":17.27,"h":17.33,"l":15.47,"c":16.27,"v":41415},{"d":"2005-02-28","o":15.13,"h":16.13,"l":14.33,"c":14.4,"v":28860},{"d":"2005-03-01","o":14.67,"h":16.67,"l":14.67,"c":16.4,"v":15300},{"d":"2005-03-02","o":15.6,"h":16.8,"l":15.6,"c":16,"v":28680},{"d":"2005-03-03","o":15.6,"h":16.47,"l":15.53,"c":16.47,"v":6885},{"d":"2005-03-04","o":16.07,"h":16.8,"l":15.67,"c":16.27,"v":15585},{"d":"2005-03-07","o":16.53,"h":16.73,"l":15.67,"c":16.33,"v":25725},{"d":"2005-03-08","o":16.33,"h":16.67,"l":15.93,"c":15.93,"v":9465},{"d":"2005-03-09","o":15.6,"h":16.33,"l":15.6,"c":16.2,"v":5415},{"d":"2005-03-10","o":15.8,"h":16.47,"l":15.33,"c":16.27,"v":10185},{"d":"2005-03-11","o":15.6,"h":16.67,"l":15.6,"c":15.8,"v":6330},{"d":"2005-03-14","o":15.73,"h":16,"l":15.4,"c":15.6,"v":2325},{"d":"2005-03-15","o":15.53,"h":15.87,"l":15.33,"c":15.53,"v":3060},{"d":"2005-03-16","o":15.33,"h":15.67,"l":15.27,"c":15.67,"v":3915},{"d":"2005-03-17","o":15.93,"h":15.93,"l":14.13,"c":14.47,"v":10230},{"d":"2005-03-18","o":14.33,"h":14.4,"l":14.07,"c":14.4,"v":3465},{"d":"2005-03-21","o":13.67,"h":14.47,"l":13.67,"c":14.33,"v":12750},{"d":"2005-03-22","o":14.33,"h":15.47,"l":14,"c":14.8,"v":8205},{"d":"2005-03-23","o":14.6,"h":15.93,"l":14.4,"c":14.6,"v":15120},{"d":"2005-03-24","o":14.4,"h":16,"l":14.4,"c":14.93,"v":7425},{"d":"2005-03-28","o":14.67,"h":15.6,"l":14.4,"c":15,"v":5595},{"d":"2005-03-29","o":14.67,"h":15,"l":14.67,"c":14.67,"v":1380},{"d":"2005-03-30","o":14.73,"h":14.73,"l":14.33,"c":14.4,"v":3870},{"d":"2005-03-31","o":14.33,"h":14.67,"l":13.87,"c":14.13,"v":4290},{"d":"2005-04-01","o":13.87,"h":14.27,"l":13.6,"c":13.8,"v":13005},{"d":"2005-04-04","o":13.53,"h":14.6,"l":13.4,"c":14.53,"v":7755},{"d":"2005-04-05","o":14.13,"h":14.8,"l":13.73,"c":14.07,"v":10785},{"d":"2005-04-06","o":13.67,"h":14.4,"l":13.33,"c":13.67,"v":11220},{"d":"2005-04-07","o":13.33,"h":13.6,"l":13.33,"c":13.33,"v":3360},{"d":"2005-04-08","o":13.33,"h":14.93,"l":13.33,"c":14.2,"v":13725},{"d":"2005-04-11","o":14.53,"h":15.33,"l":14.53,"c":14.8,"v":5670},{"d":"2005-04-12","o":14.67,"h":15.13,"l":13.87,"c":14,"v":2970},{"d":"2005-04-13","o":14.13,"h":14.13,"l":13.87,"c":14.13,"v":4680},{"d":"2005-04-14","o":13.73,"h":14,"l":13.4,"c":13.4,"v":4260},{"d":"2005-04-15","o":13.4,"h":13.6,"l":12.8,"c":13.33,"v":14055},{"d":"2005-04-18","o":13.67,"h":13.67,"l":12.27,"c":12.27,"v":13905},{"d":"2005-04-19","o":12.2,"h":13,"l":10.87,"c":11.13,"v":16755},{"d":"2005-04-20","o":11.4,"h":11.4,"l":11.07,"c":11.13,"v":4965},{"d":"2005-04-21","o":10.87,"h":11.07,"l":10.67,"c":10.67,"v":6735},{"d":"2005-04-22","o":10.53,"h":11.2,"l":10.53,"c":11.07,"v":6765},{"d":"2005-04-25","o":11.33,"h":11.6,"l":10.67,"c":10.67,"v":7905},{"d":"2005-04-26","o":10.67,"h":10.93,"l":10,"c":10.53,"v":5175},{"d":"2005-04-27","o":10.33,"h":10.67,"l":10.33,"c":10.53,"v":2220},{"d":"2005-04-28","o":10.4,"h":10.73,"l":10.27,"c":10.27,"v":1275},{"d":"2005-04-29","o":10.53,"h":10.53,"l":10.13,"c":10.4,"v":1905},{"d":"2005-05-02","o":10.53,"h":11.27,"l":10.4,"c":10.73,"v":9585},{"d":"2005-05-03","o":10.73,"h":10.87,"l":10.07,"c":10.53,"v":5775},{"d":"2005-05-04","o":10.4,"h":10.53,"l":10,"c":10.47,"v":7650},{"d":"2005-05-05","o":10.4,"h":10.87,"l":9.8,"c":9.8,"v":12660},{"d":"2005-05-06","o":10.07,"h":10.2,"l":9.67,"c":9.8,"v":5685},{"d":"2005-05-09","o":9.87,"h":12,"l":9.87,"c":11.2,"v":18225},{"d":"2005-05-10","o":11.2,"h":11.27,"l":10,"c":11.2,"v":8985},{"d":"2005-05-11","o":10.8,"h":11.73,"l":10.6,"c":11.53,"v":3345},{"d":"2005-05-12","o":11.53,"h":12,"l":11.53,"c":11.73,"v":4935},{"d":"2005-05-13","o":12.33,"h":12.33,"l":11.67,"c":11.93,"v":10995},{"d":"2005-05-16","o":11.93,"h":12,"l":11.47,"c":12,"v":8370},{"d":"2005-05-17","o":11.87,"h":12.6,"l":11.53,"c":11.8,"v":7650},{"d":"2005-05-18","o":11.33,"h":11.93,"l":10.87,"c":11.67,"v":3960},{"d":"2005-05-19","o":11.33,"h":11.67,"l":11.2,"c":11.33,"v":3585},{"d":"2005-05-20","o":11.8,"h":11.93,"l":11.33,"c":11.53,"v":2655},{"d":"2005-05-23","o":11.4,"h":11.67,"l":10.67,"c":10.67,"v":6915},{"d":"2005-05-24","o":10.8,"h":11.13,"l":10.73,"c":11,"v":2415},{"d":"2005-05-25","o":10.93,"h":11.67,"l":10.93,"c":11.33,"v":6345},{"d":"2005-05-26","o":11.67,"h":11.93,"l":11.33,"c":11.47,"v":3330},{"d":"2005-05-27","o":11.6,"h":12,"l":11.6,"c":11.6,"v":2580},{"d":"2005-05-31","o":11.8,"h":12,"l":11.07,"c":12,"v":5745},{"d":"2005-06-01","o":11.53,"h":11.87,"l":11.4,"c":11.4,"v":1890},{"d":"2005-06-02","o":11.33,"h":11.4,"l":10.8,"c":10.93,"v":6825},{"d":"2005-06-03","o":11,"h":11.47,"l":11,"c":11.47,"v":9900},{"d":"2005-06-06","o":11.4,"h":11.67,"l":11.2,"c":11.33,"v":4695},{"d":"2005-06-07","o":11.27,"h":11.4,"l":11.27,"c":11.33,"v":3645},{"d":"2005-06-08","o":11.4,"h":11.47,"l":10.73,"c":10.8,"v":3480},{"d":"2005-06-09","o":10.87,"h":11.07,"l":10.87,"c":10.87,"v":1695},{"d":"2005-06-10","o":10.87,"h":11.13,"l":10.73,"c":10.8,"v":8475},{"d":"2005-06-13","o":10.73,"h":10.87,"l":10.6,"c":10.73,"v":4245},{"d":"2005-06-14","o":10.67,"h":11,"l":10.27,"c":10.33,"v":5130},{"d":"2005-06-15","o":10.33,"h":10.8,"l":9.87,"c":10.13,"v":12855},{"d":"2005-06-16","o":10.07,"h":10.07,"l":9.73,"c":9.93,"v":5235},{"d":"2005-06-17","o":9.87,"h":10.13,"l":9.47,"c":9.47,"v":7155},{"d":"2005-06-20","o":9.33,"h":9.8,"l":9,"c":9.33,"v":9120},{"d":"2005-06-21","o":9.27,"h":10.07,"l":9.27,"c":10,"v":17415},{"d":"2005-06-22","o":10.13,"h":10.6,"l":10,"c":10.33,"v":9405},{"d":"2005-06-23","o":10.07,"h":10.13,"l":10,"c":10,"v":2565},{"d":"2005-06-24","o":10,"h":10.13,"l":9.87,"c":10,"v":8730},{"d":"2005-06-27","o":9.93,"h":9.93,"l":9.8,"c":9.93,"v":1260},{"d":"2005-06-28","o":10,"h":10,"l":9.53,"c":10,"v":8940},{"d":"2005-06-29","o":10,"h":10,"l":9.4,"c":9.67,"v":8490},{"d":"2005-06-30","o":9.47,"h":10,"l":9.47,"c":9.8,"v":3345},{"d":"2005-07-01","o":10,"h":10.33,"l":9.87,"c":10,"v":2145},{"d":"2005-07-05","o":10,"h":10.07,"l":9.87,"c":10.07,"v":2700},{"d":"2005-07-06","o":10.13,"h":10.13,"l":10,"c":10,"v":2190},{"d":"2005-07-07","o":10.13,"h":10.13,"l":9.4,"c":9.47,"v":13350},{"d":"2005-07-08","o":10.07,"h":10.07,"l":9,"c":9.27,"v":32460},{"d":"2005-07-11","o":9,"h":9.53,"l":8.6,"c":8.6,"v":16920},{"d":"2005-07-12","o":8.6,"h":9.67,"l":7.33,"c":9.13,"v":97065},{"d":"2005-07-13","o":9.2,"h":10.07,"l":9,"c":10,"v":21360},{"d":"2005-07-14","o":10.4,"h":11.33,"l":9.67,"c":11.2,"v":44715},{"d":"2005-07-15","o":11.67,"h":12.2,"l":9.4,"c":10.67,"v":37455},{"d":"2005-07-18","o":10.33,"h":11.53,"l":10.33,"c":11,"v":4290},{"d":"2005-07-19","o":11.33,"h":11.33,"l":10.47,"c":10.67,"v":10950},{"d":"2005-07-20","o":11,"h":11.2,"l":10.13,"c":11,"v":4380},{"d":"2005-07-21","o":10.8,"h":11.27,"l":10.8,"c":10.93,"v":5955},{"d":"2005-07-22","o":11.13,"h":11.13,"l":10.4,"c":10.4,"v":1650},{"d":"2005-07-25","o":10.4,"h":10.47,"l":9.67,"c":10,"v":9645},{"d":"2005-07-26","o":9.8,"h":10.6,"l":9.8,"c":9.87,"v":3120},{"d":"2005-07-27","o":9.8,"h":11.07,"l":9.8,"c":10.67,"v":3135},{"d":"2005-07-28","o":9.8,"h":11.4,"l":9.8,"c":11.4,"v":8400},{"d":"2005-07-29","o":11,"h":11.33,"l":10.07,"c":10.53,"v":4335},{"d":"2005-08-01","o":10.87,"h":10.93,"l":10.07,"c":10.93,"v":2550},{"d":"2005-08-02","o":10.2,"h":10.47,"l":10,"c":10,"v":5685},{"d":"2005-08-03","o":11.33,"h":11.33,"l":10.13,"c":10.67,"v":10110},{"d":"2005-08-04","o":10.2,"h":10.4,"l":10,"c":10.2,"v":3600},{"d":"2005-08-05","o":10,"h":10.2,"l":10,"c":10.13,"v":1305},{"d":"2005-08-08","o":10,"h":10.13,"l":10,"c":10,"v":10815},{"d":"2005-08-09","o":10.13,"h":10.13,"l":10,"c":10,"v":4140},{"d":"2005-08-10","o":10,"h":10.13,"l":9.8,"c":10,"v":5640},{"d":"2005-08-11","o":10,"h":10.27,"l":9.8,"c":10.27,"v":3930},{"d":"2005-08-12","o":9.87,"h":10.27,"l":9.87,"c":10.07,"v":1320},{"d":"2005-08-15","o":10,"h":10.67,"l":9.8,"c":10.13,"v":5085},{"d":"2005-08-16","o":10.13,"h":10.13,"l":9.8,"c":10.13,"v":3735},{"d":"2005-08-17","o":10.27,"h":10.27,"l":10,"c":10,"v":660},{"d":"2005-08-18","o":9.93,"h":10.13,"l":9.93,"c":9.93,"v":1875},{"d":"2005-08-19","o":10.73,"h":10.73,"l":9.93,"c":10.4,"v":6060},{"d":"2005-08-22","o":10.53,"h":10.53,"l":9.93,"c":10.07,"v":2865},{"d":"2005-08-23","o":10.2,"h":10.2,"l":9.8,"c":9.87,"v":1890},{"d":"2005-08-24","o":9.87,"h":10.13,"l":9.87,"c":9.87,"v":1710},{"d":"2005-08-25","o":9.87,"h":10,"l":9.8,"c":9.8,"v":2550},{"d":"2005-08-26","o":9.8,"h":9.93,"l":9.8,"c":9.93,"v":2175},{"d":"2005-08-29","o":9.73,"h":9.8,"l":9.73,"c":9.73,"v":1875},{"d":"2005-08-30","o":10,"h":10,"l":9.67,"c":9.73,"v":2640},{"d":"2005-08-31","o":9.73,"h":9.93,"l":9.73,"c":9.8,"v":1095},{"d":"2005-09-01","o":10,"h":10.33,"l":9.67,"c":10.33,"v":4965},{"d":"2005-09-02","o":10.33,"h":10.33,"l":9.87,"c":9.93,"v":1350},{"d":"2005-09-06","o":9.73,"h":9.8,"l":9.67,"c":9.67,"v":3615},{"d":"2005-09-07","o":9.67,"h":9.73,"l":9.67,"c":9.67,"v":1365},{"d":"2005-09-08","o":9.73,"h":9.73,"l":9.47,"c":9.73,"v":3945},{"d":"2005-09-09","o":9.47,"h":9.6,"l":9,"c":9.27,"v":2835},{"d":"2005-09-12","o":9.27,"h":9.47,"l":9,"c":9.27,"v":1860},{"d":"2005-09-13","o":9.2,"h":9.6,"l":9.2,"c":9.47,"v":2505},{"d":"2005-09-14","o":9.2,"h":9.73,"l":9.2,"c":9.6,"v":915},{"d":"2005-09-15","o":9.87,"h":10.07,"l":9.2,"c":9.67,"v":12195},{"d":"2005-09-16","o":9.2,"h":9.8,"l":8.67,"c":9.8,"v":12810},{"d":"2005-09-19","o":9.33,"h":9.53,"l":9.13,"c":9.33,"v":5130},{"d":"2005-09-20","o":9.33,"h":9.6,"l":8.47,"c":8.93,"v":4305},{"d":"2005-09-21","o":8.67,"h":9,"l":8.33,"c":8.8,"v":4965},{"d":"2005-09-22","o":8.33,"h":9.8,"l":8.33,"c":8.47,"v":3810},{"d":"2005-09-23","o":8.4,"h":9,"l":8.4,"c":8.6,"v":9360},{"d":"2005-09-26","o":8.33,"h":8.53,"l":8,"c":8.13,"v":13380},{"d":"2005-09-27","o":8.07,"h":9.67,"l":8.07,"c":9.07,"v":26655},{"d":"2005-09-28","o":9.27,"h":9.67,"l":8.33,"c":8.87,"v":6705},{"d":"2005-09-29","o":9.07,"h":9.67,"l":8.53,"c":9.6,"v":9465},{"d":"2005-09-30","o":9.6,"h":9.67,"l":8.93,"c":9.13,"v":4815},{"d":"2005-10-03","o":9.07,"h":9.67,"l":9,"c":9.07,"v":10155},{"d":"2005-10-04","o":8.8,"h":9.93,"l":8.8,"c":9,"v":8880},{"d":"2005-10-05","o":8.87,"h":9.73,"l":8.67,"c":9.67,"v":25935},{"d":"2005-10-06","o":9.67,"h":9.8,"l":9.07,"c":9.47,"v":6915},{"d":"2005-10-07","o":9.27,"h":9.67,"l":8.93,"c":9.47,"v":4755},{"d":"2005-10-10","o":9.93,"h":9.93,"l":9.07,"c":9.2,"v":3915},{"d":"2005-10-11","o":9.2,"h":9.33,"l":9.07,"c":9.27,"v":1980},{"d":"2005-10-12","o":9.07,"h":9.8,"l":8.8,"c":9.13,"v":5595},{"d":"2005-10-13","o":9,"h":9.67,"l":8.93,"c":9.4,"v":2880},{"d":"2005-10-14","o":9.4,"h":9.6,"l":9.07,"c":9.13,"v":2340},{"d":"2005-10-17","o":9.07,"h":9.47,"l":8.67,"c":9.47,"v":2775},{"d":"2005-10-18","o":9.33,"h":9.8,"l":8.8,"c":9.07,"v":10290},{"d":"2005-10-19","o":9.07,"h":9.47,"l":9.07,"c":9.07,"v":1665},{"d":"2005-10-20","o":9.47,"h":9.47,"l":9.07,"c":9.13,"v":2700},{"d":"2005-10-21","o":9.07,"h":9.33,"l":8.93,"c":9.07,"v":2805},{"d":"2005-10-24","o":8.93,"h":9.47,"l":8.93,"c":9.47,"v":12105},{"d":"2005-10-25","o":9.47,"h":10.93,"l":9.33,"c":10.87,"v":27675},{"d":"2005-10-26","o":10.4,"h":11.6,"l":10.2,"c":11.6,"v":19635},{"d":"2005-10-27","o":11.67,"h":14.07,"l":10.47,"c":12.53,"v":135075},{"d":"2005-10-28","o":12.53,"h":12.53,"l":11.53,"c":11.87,"v":21120},{"d":"2005-10-31","o":12,"h":14,"l":11.4,"c":13.8,"v":63600},{"d":"2005-11-01","o":14,"h":14.07,"l":13,"c":14,"v":15000},{"d":"2005-11-02","o":14.13,"h":14.6,"l":13.4,"c":13.4,"v":14835},{"d":"2005-11-03","o":13.4,"h":14.13,"l":12.8,"c":13.53,"v":19485},{"d":"2005-11-04","o":13.67,"h":13.87,"l":13.4,"c":13.6,"v":5190},{"d":"2005-11-07","o":13.73,"h":14.2,"l":13.4,"c":13.93,"v":15690},{"d":"2005-11-08","o":13.6,"h":14.33,"l":13.53,"c":14.33,"v":6330},{"d":"2005-11-09","o":14.2,"h":14.27,"l":12.33,"c":13.2,"v":17865},{"d":"2005-11-10","o":13.27,"h":13.47,"l":11.87,"c":12.67,"v":10410},{"d":"2005-11-11","o":12.93,"h":12.93,"l":12.13,"c":12.67,"v":6615},{"d":"2005-11-14","o":12.93,"h":13.07,"l":12.33,"c":12.33,"v":7740},{"d":"2005-11-15","o":12.13,"h":12.6,"l":11.33,"c":12.27,"v":9525},{"d":"2005-11-16","o":12,"h":12,"l":10.67,"c":11.2,"v":14070},{"d":"2005-11-17","o":11,"h":11.67,"l":11,"c":11.67,"v":7320},{"d":"2005-11-18","o":11.67,"h":12.4,"l":11.67,"c":12.4,"v":12240},{"d":"2005-11-21","o":12.13,"h":12.67,"l":11.67,"c":12.47,"v":7995},{"d":"2005-11-22","o":11.53,"h":13.6,"l":11.53,"c":12.2,"v":5085},{"d":"2005-11-23","o":12.27,"h":12.27,"l":11.33,"c":11.73,"v":4815},{"d":"2005-11-25","o":11.6,"h":12,"l":11.6,"c":11.67,"v":2625},{"d":"2005-11-28","o":11.4,"h":12.87,"l":11.27,"c":12.13,"v":6285},{"d":"2005-11-29","o":12.2,"h":12.2,"l":11.2,"c":11.93,"v":2505},{"d":"2005-11-30","o":11.73,"h":12.27,"l":11.4,"c":11.53,"v":2055},{"d":"2005-12-01","o":12,"h":12.87,"l":11.4,"c":12.87,"v":6915},{"d":"2005-12-02","o":11.2,"h":12.87,"l":11.13,"c":12.53,"v":10665},{"d":"2005-12-05","o":11.4,"h":12.33,"l":11.2,"c":11.27,"v":11475},{"d":"2005-12-06","o":11.27,"h":11.93,"l":11.27,"c":11.87,"v":5250},{"d":"2005-12-07","o":12,"h":12,"l":11.07,"c":11.4,"v":6330},{"d":"2005-12-08","o":11.13,"h":11.87,"l":11,"c":11.73,"v":3045},{"d":"2005-12-09","o":11.67,"h":11.8,"l":11.27,"c":11.8,"v":5670},{"d":"2005-12-12","o":11.4,"h":12.27,"l":11.33,"c":12.27,"v":7560},{"d":"2005-12-13","o":11.6,"h":11.93,"l":11.33,"c":11.47,"v":3600},{"d":"2005-12-14","o":11.33,"h":11.87,"l":11.33,"c":11.53,"v":2340},{"d":"2005-12-15","o":11.33,"h":18.8,"l":11.33,"c":14.87,"v":144330},{"d":"2005-12-16","o":14.67,"h":15.6,"l":14.07,"c":14.33,"v":53835},{"d":"2005-12-19","o":14.67,"h":14.67,"l":13.33,"c":14.13,"v":20730},{"d":"2005-12-20","o":14.2,"h":14.53,"l":13.4,"c":14.4,"v":9075},{"d":"2005-12-21","o":14.67,"h":14.67,"l":13.33,"c":13.8,"v":13560},{"d":"2005-12-22","o":13.87,"h":14.2,"l":13.53,"c":14,"v":7485},{"d":"2005-12-23","o":13.87,"h":14.07,"l":13.67,"c":14,"v":4125},{"d":"2005-12-27","o":13.8,"h":15.67,"l":13.6,"c":14.6,"v":40200},{"d":"2005-12-28","o":15.27,"h":15.33,"l":14.33,"c":14.87,"v":22410},{"d":"2005-12-29","o":14.53,"h":17.33,"l":14.53,"c":17.07,"v":53490},{"d":"2005-12-30","o":16.73,"h":18.07,"l":16.2,"c":17.33,"v":54735},{"d":"2006-01-03","o":18,"h":18,"l":16.93,"c":17.53,"v":17490},{"d":"2006-01-04","o":17.93,"h":17.93,"l":16.13,"c":16.93,"v":20145},{"d":"2006-01-05","o":16.93,"h":16.93,"l":16.33,"c":16.67,"v":4860},{"d":"2006-01-06","o":16.4,"h":18.67,"l":16.4,"c":18.13,"v":64200},{"d":"2006-01-09","o":18.53,"h":18.53,"l":16.33,"c":17.8,"v":30030},{"d":"2006-01-10","o":17.93,"h":20,"l":17.27,"c":19.27,"v":54375},{"d":"2006-01-11","o":19.2,"h":21,"l":19.13,"c":20.47,"v":77625},{"d":"2006-01-12","o":20.67,"h":21.2,"l":20.13,"c":20.87,"v":43275},{"d":"2006-01-13","o":21,"h":21,"l":19.53,"c":20.2,"v":42420},{"d":"2006-01-17","o":20,"h":20.33,"l":19.33,"c":19.33,"v":30330},{"d":"2006-01-18","o":19.13,"h":19.13,"l":17.73,"c":18.4,"v":23940},{"d":"2006-01-19","o":18.13,"h":20.47,"l":17.93,"c":18.33,"v":16200},{"d":"2006-01-20","o":18.87,"h":19.13,"l":18,"c":18.33,"v":16965},{"d":"2006-01-23","o":18.13,"h":18.53,"l":17.8,"c":18.13,"v":42120},{"d":"2006-01-24","o":18.13,"h":18.13,"l":17,"c":17.53,"v":15990},{"d":"2006-01-25","o":17.67,"h":18.27,"l":16.93,"c":17.87,"v":16020},{"d":"2006-01-26","o":18.07,"h":18.07,"l":17.47,"c":17.8,"v":5670},{"d":"2006-01-27","o":17.8,"h":18.13,"l":17.6,"c":17.8,"v":7815},{"d":"2006-01-30","o":17.8,"h":18.33,"l":17.53,"c":17.8,"v":14355},{"d":"2006-01-31","o":17.47,"h":18,"l":17.47,"c":17.53,"v":8745},{"d":"2006-02-01","o":17.67,"h":20.47,"l":17.67,"c":20.33,"v":45720},{"d":"2006-02-02","o":20.8,"h":21.8,"l":17.67,"c":18.67,"v":166035},{"d":"2006-02-03","o":16,"h":16.6,"l":11.27,"c":11.67,"v":353670},{"d":"2006-02-06","o":11.67,"h":12.2,"l":10.13,"c":11.67,"v":236925},{"d":"2006-02-07","o":11.53,"h":12.67,"l":11.33,"c":12.13,"v":90300},{"d":"2006-02-08","o":12.13,"h":12.8,"l":11.67,"c":12,"v":76740},{"d":"2006-02-09","o":12.13,"h":13.87,"l":12.13,"c":13.73,"v":72585},{"d":"2006-02-10","o":13.93,"h":13.93,"l":12.67,"c":13,"v":44670},{"d":"2006-02-13","o":13.13,"h":13.27,"l":12.53,"c":12.67,"v":47685},{"d":"2006-02-14","o":12.87,"h":13.27,"l":12.67,"c":12.67,"v":19710},{"d":"2006-02-15","o":12.87,"h":13.33,"l":12.6,"c":12.87,"v":32925},{"d":"2006-02-16","o":13.07,"h":13.13,"l":12.67,"c":13,"v":13230},{"d":"2006-02-17","o":13,"h":13,"l":12.67,"c":12.67,"v":8895},{"d":"2006-02-21","o":12.53,"h":13,"l":12.53,"c":12.73,"v":10560},{"d":"2006-02-22","o":12.93,"h":12.93,"l":12.2,"c":12.53,"v":31350},{"d":"2006-02-23","o":12.4,"h":12.6,"l":12.2,"c":12.27,"v":15390},{"d":"2006-02-24","o":12.27,"h":12.8,"l":12.27,"c":12.53,"v":6915},{"d":"2006-02-27","o":12.4,"h":12.53,"l":11.67,"c":11.73,"v":28980},{"d":"2006-02-28","o":11.73,"h":12.33,"l":11.67,"c":12,"v":17535},{"d":"2006-03-01","o":12.2,"h":12.93,"l":12.2,"c":12.87,"v":23130},{"d":"2006-03-02","o":12.93,"h":15.07,"l":12.67,"c":14.2,"v":51510},{"d":"2006-03-03","o":14.87,"h":14.93,"l":14.07,"c":14.53,"v":18810},{"d":"2006-03-06","o":14.73,"h":14.87,"l":14,"c":14.27,"v":18270},{"d":"2006-03-07","o":14.07,"h":14.47,"l":13.67,"c":13.8,"v":13995},{"d":"2006-03-08","o":13.67,"h":14.13,"l":13.33,"c":13.47,"v":9915},{"d":"2006-03-09","o":13.67,"h":14.67,"l":12.4,"c":14.6,"v":37350},{"d":"2006-03-10","o":14.87,"h":14.93,"l":13.73,"c":13.93,"v":32805},{"d":"2006-03-13","o":14.13,"h":14.13,"l":12.93,"c":13.53,"v":17910},{"d":"2006-03-14","o":13.33,"h":14.4,"l":10.93,"c":11.47,"v":135030},{"d":"2006-03-15","o":11.47,"h":11.93,"l":11.2,"c":11.8,"v":25275},{"d":"2006-03-16","o":12,"h":12.53,"l":11.6,"c":11.73,"v":44010},{"d":"2006-03-17","o":11.67,"h":12.07,"l":11.53,"c":11.73,"v":6795},{"d":"2006-03-20","o":11.67,"h":12,"l":11.53,"c":11.53,"v":7380},{"d":"2006-03-21","o":11.27,"h":11.73,"l":11.2,"c":11.27,"v":17790},{"d":"2006-03-22","o":11.27,"h":11.27,"l":11,"c":11.07,"v":14010},{"d":"2006-03-23","o":11.2,"h":11.53,"l":11,"c":11.4,"v":14985},{"d":"2006-03-24","o":11.47,"h":11.6,"l":11,"c":11.27,"v":15600},{"d":"2006-03-27","o":11.33,"h":11.33,"l":10.67,"c":10.93,"v":13305},{"d":"2006-03-28","o":11.07,"h":11.13,"l":10.8,"c":11,"v":5040},{"d":"2006-03-29","o":11,"h":11.2,"l":10.87,"c":11,"v":10785},{"d":"2006-03-30","o":11.2,"h":11.27,"l":11,"c":11.13,"v":5490},{"d":"2006-03-31","o":11.2,"h":11.47,"l":11.2,"c":11.4,"v":16335},{"d":"2006-04-03","o":11.6,"h":13,"l":11.33,"c":11.6,"v":33225},{"d":"2006-04-04","o":12.4,"h":12.4,"l":11.53,"c":11.8,"v":11025},{"d":"2006-04-05","o":11.73,"h":12.27,"l":11.73,"c":12.07,"v":8250},{"d":"2006-04-06","o":12,"h":12.07,"l":11.6,"c":11.8,"v":4620},{"d":"2006-04-07","o":12.2,"h":12.27,"l":11.67,"c":11.67,"v":6240},{"d":"2006-04-10","o":11.33,"h":11.53,"l":11.33,"c":11.33,"v":12600},{"d":"2006-04-11","o":11.2,"h":11.33,"l":11.13,"c":11.2,"v":8655},{"d":"2006-04-12","o":11.07,"h":11.47,"l":11.07,"c":11.27,"v":3270},{"d":"2006-04-13","o":11.27,"h":11.53,"l":11.2,"c":11.33,"v":5400},{"d":"2006-04-17","o":11.47,"h":12.13,"l":11.47,"c":11.87,"v":13275},{"d":"2006-04-18","o":12,"h":12.13,"l":11.67,"c":11.8,"v":6435},{"d":"2006-04-19","o":12,"h":12.13,"l":11.67,"c":11.93,"v":5115},{"d":"2006-04-20","o":11.67,"h":12.13,"l":11.67,"c":11.73,"v":3600},{"d":"2006-04-21","o":11.73,"h":11.8,"l":11.4,"c":11.73,"v":4605},{"d":"2006-04-24","o":11.67,"h":12.13,"l":11.4,"c":11.53,"v":7215},{"d":"2006-04-25","o":11.4,"h":12,"l":11.2,"c":11.33,"v":5835},{"d":"2006-04-26","o":11.33,"h":11.6,"l":11.27,"c":11.33,"v":9855},{"d":"2006-04-27","o":11.33,"h":11.53,"l":11,"c":11.13,"v":9855},{"d":"2006-04-28","o":11,"h":11,"l":10.53,"c":10.53,"v":32550},{"d":"2006-05-01","o":10.6,"h":11.6,"l":10.2,"c":10.67,"v":10545},{"d":"2006-05-02","o":10.6,"h":10.87,"l":10.4,"c":10.67,"v":6840},{"d":"2006-05-03","o":10.8,"h":10.93,"l":10.27,"c":10.8,"v":6915},{"d":"2006-05-04","o":10.67,"h":10.93,"l":10.6,"c":10.73,"v":3870},{"d":"2006-05-05","o":10.67,"h":10.87,"l":10.4,"c":10.4,"v":9060},{"d":"2006-05-08","o":10.33,"h":10.6,"l":10,"c":10.33,"v":18090},{"d":"2006-05-09","o":10.2,"h":10.6,"l":10,"c":10.2,"v":10035},{"d":"2006-05-10","o":10.07,"h":10.13,"l":9.8,"c":9.87,"v":6885},{"d":"2006-05-11","o":9.73,"h":10,"l":9.33,"c":9.67,"v":12585},{"d":"2006-05-12","o":9.8,"h":9.87,"l":8.8,"c":9.4,"v":7665},{"d":"2006-05-15","o":9.53,"h":9.53,"l":8.8,"c":8.93,"v":9885},{"d":"2006-05-16","o":8.8,"h":9.73,"l":8.8,"c":9.4,"v":6420},{"d":"2006-05-17","o":9.27,"h":10.13,"l":9.13,"c":9.47,"v":12600},{"d":"2006-05-18","o":9,"h":10.87,"l":9,"c":10.8,"v":18720},{"d":"2006-05-19","o":11.07,"h":11.6,"l":10.87,"c":11.47,"v":21570},{"d":"2006-05-22","o":11.47,"h":11.6,"l":10.67,"c":10.8,"v":11160},{"d":"2006-05-23","o":10.93,"h":11.47,"l":10.93,"c":11.4,"v":5295},{"d":"2006-05-24","o":11.6,"h":11.6,"l":11,"c":11.07,"v":6585},{"d":"2006-05-25","o":10.93,"h":11.27,"l":10.67,"c":11,"v":2460},{"d":"2006-05-26","o":10.93,"h":10.93,"l":9.13,"c":9.8,"v":40470},{"d":"2006-05-30","o":9.67,"h":9.8,"l":9.2,"c":9.27,"v":16680},{"d":"2006-05-31","o":11.2,"h":11.2,"l":9.47,"c":9.87,"v":11250},{"d":"2006-06-01","o":10.4,"h":10.4,"l":9.73,"c":9.73,"v":2205},{"d":"2006-06-02","o":9.33,"h":9.87,"l":9.07,"c":9.07,"v":12450},{"d":"2006-06-05","o":9.07,"h":9.27,"l":8.73,"c":8.87,"v":14100},{"d":"2006-06-06","o":8.87,"h":9.33,"l":8.6,"c":8.93,"v":17700},{"d":"2006-06-07","o":9.27,"h":9.27,"l":8.8,"c":8.87,"v":6375},{"d":"2006-06-08","o":9.13,"h":9.53,"l":8.93,"c":9.4,"v":11790},{"d":"2006-06-09","o":9.33,"h":9.33,"l":9,"c":9,"v":4395},{"d":"2006-06-12","o":9.33,"h":9.33,"l":8.8,"c":8.87,"v":3825},{"d":"2006-06-13","o":9.07,"h":9.2,"l":8.73,"c":8.73,"v":1860},{"d":"2006-06-14","o":8.8,"h":8.8,"l":8.13,"c":8.2,"v":11295},{"d":"2006-06-15","o":8.33,"h":9.2,"l":8.07,"c":8.53,"v":5505},{"d":"2006-06-16","o":8.33,"h":9.2,"l":7.8,"c":9,"v":8415},{"d":"2006-06-19","o":9.07,"h":9.27,"l":8.8,"c":8.8,"v":3345},{"d":"2006-06-20","o":9.2,"h":9.2,"l":8.73,"c":9,"v":1035},{"d":"2006-06-21","o":9.13,"h":9.13,"l":8.8,"c":8.8,"v":2895},{"d":"2006-06-22","o":9.13,"h":9.13,"l":8.8,"c":9,"v":1170},{"d":"2006-06-23","o":8.93,"h":9.07,"l":8.4,"c":9.07,"v":3240},{"d":"2006-06-26","o":8.93,"h":8.93,"l":8.4,"c":8.8,"v":1620},{"d":"2006-06-27","o":8.93,"h":9,"l":8.2,"c":8.33,"v":7230},{"d":"2006-06-28","o":8.53,"h":8.53,"l":8.13,"c":8.13,"v":3120},{"d":"2006-06-29","o":7.2,"h":7.2,"l":4.93,"c":5.2,"v":227565},{"d":"2006-06-30","o":5.33,"h":5.33,"l":4.13,"c":4.47,"v":223935},{"d":"2006-07-03","o":4.2,"h":4.4,"l":4.07,"c":4.07,"v":49455},{"d":"2006-07-05","o":4.07,"h":4.07,"l":3.6,"c":3.67,"v":157020},{"d":"2006-07-06","o":3.93,"h":4,"l":3.47,"c":3.53,"v":127935},{"d":"2006-07-07","o":3.47,"h":3.67,"l":3,"c":3,"v":175560},{"d":"2006-07-10","o":3,"h":3.33,"l":3,"c":3.27,"v":93645},{"d":"2006-07-11","o":3.27,"h":3.33,"l":3,"c":3.13,"v":58935},{"d":"2006-07-12","o":3.13,"h":3.33,"l":2.73,"c":2.93,"v":89985},{"d":"2006-07-13","o":3,"h":3,"l":2.8,"c":2.8,"v":54840},{"d":"2006-07-14","o":2.8,"h":2.87,"l":2.73,"c":2.87,"v":25470},{"d":"2006-07-17","o":2.67,"h":3,"l":2.67,"c":2.8,"v":33285},{"d":"2006-07-18","o":2.87,"h":2.93,"l":2.8,"c":2.93,"v":34230},{"d":"2006-07-19","o":2.93,"h":2.93,"l":2.73,"c":2.73,"v":62460},{"d":"2006-07-20","o":2.73,"h":2.87,"l":2.73,"c":2.73,"v":18570},{"d":"2006-07-21","o":2.73,"h":2.8,"l":2.6,"c":2.67,"v":45345},{"d":"2006-07-24","o":2.67,"h":2.73,"l":2.6,"c":2.6,"v":36090},{"d":"2006-07-25","o":2.6,"h":2.67,"l":2.4,"c":2.53,"v":24360},{"d":"2006-07-26","o":2.4,"h":2.6,"l":2.4,"c":2.53,"v":30825},{"d":"2006-07-27","o":2.6,"h":2.6,"l":2.27,"c":2.27,"v":76230},{"d":"2006-07-28","o":2.33,"h":3.53,"l":2.13,"c":2.93,"v":251295},{"d":"2006-07-31","o":3,"h":3.07,"l":2.6,"c":2.73,"v":67395},{"d":"2006-08-01","o":2.6,"h":2.67,"l":2.47,"c":2.53,"v":41730},{"d":"2006-08-02","o":2.53,"h":2.67,"l":2.47,"c":2.6,"v":22890},{"d":"2006-08-03","o":2.6,"h":2.67,"l":2.53,"c":2.53,"v":21090},{"d":"2006-08-04","o":2.53,"h":2.8,"l":2.53,"c":2.67,"v":19290},{"d":"2006-08-07","o":2.93,"h":2.93,"l":2.6,"c":2.6,"v":19290},{"d":"2006-08-08","o":2.67,"h":2.8,"l":2.6,"c":2.6,"v":35265},{"d":"2006-08-09","o":3,"h":3.2,"l":2.67,"c":2.67,"v":19230},{"d":"2006-08-10","o":2.87,"h":2.87,"l":2.73,"c":2.73,"v":9600},{"d":"2006-08-11","o":2.8,"h":2.8,"l":2.67,"c":2.8,"v":8655},{"d":"2006-08-14","o":2.87,"h":2.87,"l":2.73,"c":2.87,"v":15210},{"d":"2006-08-15","o":2.73,"h":3.2,"l":2.73,"c":3,"v":25215},{"d":"2006-08-16","o":3,"h":3,"l":2.73,"c":2.87,"v":13815},{"d":"2006-08-17","o":3,"h":3,"l":2.6,"c":2.87,"v":35640},{"d":"2006-08-18","o":2.67,"h":2.73,"l":2.6,"c":2.67,"v":19905},{"d":"2006-08-21","o":2.67,"h":2.8,"l":2.53,"c":2.6,"v":26340},{"d":"2006-08-22","o":2.6,"h":2.6,"l":2.53,"c":2.53,"v":12750},{"d":"2006-08-23","o":2.47,"h":2.6,"l":2.4,"c":2.6,"v":17235},{"d":"2006-08-24","o":2.6,"h":2.6,"l":2.27,"c":2.4,"v":75855},{"d":"2006-08-25","o":2.4,"h":2.6,"l":2.4,"c":2.53,"v":14475},{"d":"2006-08-28","o":2.53,"h":2.8,"l":2.53,"c":2.67,"v":26055},{"d":"2006-08-29","o":2.6,"h":2.67,"l":2.53,"c":2.53,"v":3225},{"d":"2006-08-30","o":2.6,"h":2.67,"l":2.4,"c":2.53,"v":12120},{"d":"2006-08-31","o":2.6,"h":2.73,"l":2.6,"c":2.6,"v":5775},{"d":"2006-09-01","o":2.67,"h":2.73,"l":2.47,"c":2.67,"v":16890},{"d":"2006-09-05","o":2.73,"h":2.73,"l":2.53,"c":2.6,"v":11940},{"d":"2006-09-06","o":2.6,"h":2.67,"l":2.47,"c":2.6,"v":7965},{"d":"2006-09-07","o":2.67,"h":2.73,"l":2.53,"c":2.6,"v":7110},{"d":"2006-09-08","o":2.53,"h":2.67,"l":2.53,"c":2.53,"v":2970},{"d":"2006-09-11","o":2.53,"h":2.67,"l":2.4,"c":2.67,"v":12765},{"d":"2006-09-12","o":2.67,"h":2.67,"l":2.53,"c":2.6,"v":4485},{"d":"2006-09-13","o":2.53,"h":2.67,"l":2.53,"c":2.53,"v":12240},{"d":"2006-09-14","o":2.4,"h":2.6,"l":2.4,"c":2.53,"v":5745},{"d":"2006-09-15","o":2.53,"h":2.53,"l":2.4,"c":2.47,"v":3525},{"d":"2006-09-18","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":11700},{"d":"2006-09-19","o":2.53,"h":2.53,"l":2.4,"c":2.47,"v":13275},{"d":"2006-09-20","o":2.47,"h":2.53,"l":2.47,"c":2.47,"v":15300},{"d":"2006-09-21","o":2.53,"h":2.6,"l":2.4,"c":2.4,"v":25830},{"d":"2006-09-22","o":2.53,"h":2.53,"l":2.4,"c":2.47,"v":12375},{"d":"2006-09-25","o":2.47,"h":2.53,"l":2.4,"c":2.4,"v":9870},{"d":"2006-09-26","o":2.47,"h":2.47,"l":2.27,"c":2.33,"v":11790},{"d":"2006-09-27","o":2.4,"h":2.47,"l":2.33,"c":2.4,"v":9000},{"d":"2006-09-28","o":2.4,"h":3.6,"l":2.4,"c":2.87,"v":237720},{"d":"2006-09-29","o":2.8,"h":3.33,"l":2.67,"c":3.2,"v":47475},{"d":"2006-10-02","o":3.2,"h":3.73,"l":3.2,"c":3.73,"v":74925},{"d":"2006-10-03","o":3.8,"h":3.8,"l":2.87,"c":3.67,"v":87345},{"d":"2006-10-04","o":3.8,"h":3.8,"l":3.2,"c":3.47,"v":28875},{"d":"2006-10-05","o":3.47,"h":3.47,"l":3.2,"c":3.2,"v":13395},{"d":"2006-10-06","o":3.07,"h":3.13,"l":2.8,"c":2.8,"v":44715},{"d":"2006-10-09","o":2.8,"h":3,"l":2.73,"c":2.73,"v":32070},{"d":"2006-10-10","o":2.73,"h":3.6,"l":2.73,"c":3.6,"v":70305},{"d":"2006-10-11","o":3.8,"h":3.8,"l":3.47,"c":3.53,"v":81750},{"d":"2006-10-12","o":3.8,"h":4.67,"l":3.8,"c":4,"v":159930},{"d":"2006-10-13","o":4.33,"h":4.33,"l":3.67,"c":3.93,"v":57225},{"d":"2006-10-16","o":3.73,"h":4,"l":3.6,"c":3.67,"v":48165},{"d":"2006-10-17","o":3.67,"h":3.73,"l":3.33,"c":3.73,"v":19695},{"d":"2006-10-18","o":3.6,"h":3.67,"l":3.4,"c":3.47,"v":12810},{"d":"2006-10-19","o":3.67,"h":3.67,"l":3.53,"c":3.67,"v":14295},{"d":"2006-10-20","o":3.67,"h":3.67,"l":3.47,"c":3.6,"v":16290},{"d":"2006-10-23","o":3.4,"h":3.6,"l":3.33,"c":3.47,"v":5265},{"d":"2006-10-24","o":3.33,"h":3.47,"l":3.33,"c":3.33,"v":21750},{"d":"2006-10-25","o":3.6,"h":3.67,"l":3.13,"c":3.27,"v":20955},{"d":"2006-10-26","o":3.53,"h":3.8,"l":3.2,"c":3.4,"v":21270},{"d":"2006-10-27","o":3.4,"h":4,"l":3.33,"c":3.6,"v":20805},{"d":"2006-10-30","o":3.6,"h":3.73,"l":3.2,"c":3.53,"v":26640},{"d":"2006-10-31","o":3.33,"h":3.87,"l":3.27,"c":3.33,"v":86580},{"d":"2006-11-01","o":3.33,"h":3.6,"l":3.2,"c":3.27,"v":49695},{"d":"2006-11-02","o":3.07,"h":3.13,"l":2.8,"c":2.93,"v":98850},{"d":"2006-11-03","o":2.93,"h":3.13,"l":2.87,"c":2.87,"v":27465},{"d":"2006-11-06","o":2.87,"h":3.2,"l":2.87,"c":3.13,"v":18465},{"d":"2006-11-07","o":3.07,"h":3.2,"l":3,"c":3.2,"v":25470},{"d":"2006-11-08","o":3.2,"h":3.33,"l":3.2,"c":3.27,"v":22920},{"d":"2006-11-09","o":3.33,"h":3.33,"l":3.2,"c":3.27,"v":9465},{"d":"2006-11-10","o":3.27,"h":3.33,"l":3,"c":3.33,"v":16470},{"d":"2006-11-13","o":3.27,"h":3.33,"l":2.93,"c":3.33,"v":87150},{"d":"2006-11-14","o":3.27,"h":3.47,"l":3.13,"c":3.27,"v":53460},{"d":"2006-11-15","o":3.2,"h":3.33,"l":3.07,"c":3.2,"v":41190},{"d":"2006-11-16","o":3.2,"h":3.27,"l":3,"c":3.27,"v":23040},{"d":"2006-11-17","o":3.2,"h":3.2,"l":3,"c":3.07,"v":21960},{"d":"2006-11-20","o":3.07,"h":3.13,"l":3,"c":3,"v":27270},{"d":"2006-11-21","o":2.93,"h":3.13,"l":2.93,"c":3.13,"v":13740},{"d":"2006-11-22","o":3.13,"h":3.13,"l":3,"c":3,"v":3825},{"d":"2006-11-24","o":3,"h":3.2,"l":3,"c":3.07,"v":3600},{"d":"2006-11-27","o":3.2,"h":3.2,"l":3.07,"c":3.13,"v":18510},{"d":"2006-11-28","o":3.13,"h":3.33,"l":3.13,"c":3.33,"v":62370},{"d":"2006-11-29","o":3.27,"h":3.33,"l":3.07,"c":3.2,"v":13215},{"d":"2006-11-30","o":3,"h":3.67,"l":3,"c":3.53,"v":93075},{"d":"2006-12-01","o":3.53,"h":3.6,"l":3.4,"c":3.4,"v":22935},{"d":"2006-12-04","o":3.27,"h":3.47,"l":3.2,"c":3.33,"v":30900},{"d":"2006-12-05","o":3.67,"h":3.67,"l":3.33,"c":3.53,"v":10755},{"d":"2006-12-06","o":3.4,"h":4.4,"l":3.4,"c":4.07,"v":156345},{"d":"2006-12-07","o":4.13,"h":4.47,"l":4,"c":4.27,"v":93450},{"d":"2006-12-08","o":4.47,"h":7.4,"l":4.47,"c":7.27,"v":1509120},{"d":"2006-12-11","o":7.87,"h":8.67,"l":7,"c":7.13,"v":1133970},{"d":"2006-12-12","o":6.87,"h":7.33,"l":6.13,"c":6.47,"v":338880},{"d":"2006-12-13","o":6.47,"h":6.8,"l":6,"c":6.13,"v":171285},{"d":"2006-12-14","o":6.13,"h":8.87,"l":6,"c":8.2,"v":954045},{"d":"2006-12-15","o":8.6,"h":8.6,"l":6.73,"c":7.33,"v":332505},{"d":"2006-12-18","o":8.2,"h":10.47,"l":8.2,"c":10.07,"v":1249950},{"d":"2006-12-19","o":9.13,"h":9.87,"l":8.67,"c":8.93,"v":303525},{"d":"2006-12-20","o":9.07,"h":9.87,"l":8.33,"c":9,"v":325065},{"d":"2006-12-21","o":9.13,"h":9.53,"l":8.13,"c":8.67,"v":230625},{"d":"2006-12-22","o":8.47,"h":8.47,"l":7.47,"c":7.8,"v":194970},{"d":"2006-12-26","o":7.73,"h":9,"l":7.67,"c":7.93,"v":200535},{"d":"2006-12-27","o":8,"h":8.47,"l":7.93,"c":8.4,"v":113070},{"d":"2006-12-28","o":8.4,"h":9.8,"l":7.93,"c":9.13,"v":536685},{"d":"2006-12-29","o":9.13,"h":12.13,"l":9.13,"c":10.53,"v":1086510},{"d":"2007-01-03","o":10.93,"h":11.33,"l":9.67,"c":10,"v":396660},{"d":"2007-01-04","o":10.07,"h":10.6,"l":9.07,"c":10.2,"v":339585},{"d":"2007-01-05","o":10.2,"h":12.47,"l":9.87,"c":12.33,"v":668415},{"d":"2007-01-08","o":12.47,"h":12.53,"l":10.8,"c":11.07,"v":354675},{"d":"2007-01-09","o":10.93,"h":13.33,"l":10.93,"c":11.8,"v":636780},{"d":"2007-01-10","o":11.93,"h":12.4,"l":11.2,"c":11.47,"v":250695},{"d":"2007-01-11","o":11.6,"h":11.8,"l":11,"c":11.33,"v":225660},{"d":"2007-01-12","o":11.53,"h":11.53,"l":10.87,"c":11.2,"v":120975},{"d":"2007-01-16","o":11.33,"h":11.47,"l":10.13,"c":10.2,"v":229575},{"d":"2007-01-17","o":10.2,"h":10.53,"l":9.6,"c":10.53,"v":210810},{"d":"2007-01-18","o":10.53,"h":10.67,"l":9.2,"c":9.27,"v":194595},{"d":"2007-01-19","o":9.33,"h":9.4,"l":8.73,"c":9.13,"v":184260},{"d":"2007-01-22","o":9.13,"h":9.8,"l":9.13,"c":9.33,"v":127125},{"d":"2007-01-23","o":9.47,"h":9.6,"l":8.73,"c":8.87,"v":122550},{"d":"2007-01-24","o":8.93,"h":9.47,"l":8.87,"c":9.4,"v":120930},{"d":"2007-01-25","o":9.6,"h":9.67,"l":8.8,"c":8.87,"v":114825},{"d":"2007-01-26","o":8.73,"h":8.87,"l":8.13,"c":8.47,"v":139830},{"d":"2007-01-29","o":8.2,"h":9.07,"l":8.2,"c":8.8,"v":100785},{"d":"2007-01-30","o":8.67,"h":9.13,"l":8.67,"c":8.73,"v":81900},{"d":"2007-01-31","o":8.8,"h":8.8,"l":8.27,"c":8.33,"v":82425},{"d":"2007-02-01","o":8.47,"h":8.73,"l":8.33,"c":8.6,"v":76890},{"d":"2007-02-02","o":8.8,"h":9,"l":8.53,"c":8.87,"v":72180},{"d":"2007-02-05","o":8.93,"h":10.27,"l":8.87,"c":10.27,"v":254415},{"d":"2007-02-06","o":10.4,"h":10.67,"l":9.6,"c":9.93,"v":166425},{"d":"2007-02-07","o":9.87,"h":9.93,"l":9.4,"c":9.87,"v":60735},{"d":"2007-02-08","o":9.87,"h":9.93,"l":9.47,"c":9.53,"v":48180},{"d":"2007-02-09","o":9.47,"h":9.6,"l":8.73,"c":8.87,"v":105405},{"d":"2007-02-12","o":8.8,"h":9.2,"l":8.4,"c":9.07,"v":97965},{"d":"2007-02-13","o":8.93,"h":9.27,"l":8.6,"c":8.67,"v":69000},{"d":"2007-02-14","o":8.67,"h":9.33,"l":8.67,"c":8.87,"v":64890},{"d":"2007-02-15","o":9,"h":9.67,"l":9,"c":9.33,"v":126840},{"d":"2007-02-16","o":9.53,"h":9.87,"l":9.27,"c":9.73,"v":94350},{"d":"2007-02-20","o":9.73,"h":10.2,"l":9.67,"c":10.07,"v":127410},{"d":"2007-02-21","o":10.47,"h":11.13,"l":9.8,"c":10.2,"v":276615},{"d":"2007-02-22","o":10.2,"h":10.47,"l":9.73,"c":9.87,"v":96360},{"d":"2007-02-23","o":9.87,"h":10.13,"l":9.73,"c":9.87,"v":37110},{"d":"2007-02-26","o":9.8,"h":10.2,"l":9.4,"c":9.53,"v":118395},{"d":"2007-02-27","o":9.4,"h":9.4,"l":8,"c":8.6,"v":164370},{"d":"2007-02-28","o":8.33,"h":9.27,"l":8.2,"c":8.53,"v":129195},{"d":"2007-03-01","o":8.2,"h":8.27,"l":7,"c":8.13,"v":194250},{"d":"2007-03-02","o":7.8,"h":8.27,"l":7.6,"c":7.67,"v":91185},{"d":"2007-03-05","o":6.87,"h":7.6,"l":6.8,"c":7.47,"v":175455},{"d":"2007-03-06","o":7.8,"h":8.07,"l":7.53,"c":7.6,"v":111525},{"d":"2007-03-07","o":7.6,"h":7.73,"l":7,"c":7.07,"v":123210},{"d":"2007-03-08","o":7,"h":7.53,"l":7,"c":7.2,"v":91455},{"d":"2007-03-09","o":7.13,"h":7.47,"l":7.13,"c":7.33,"v":42645},{"d":"2007-03-12","o":7.27,"h":7.53,"l":7.27,"c":7.4,"v":39060},{"d":"2007-03-13","o":7.4,"h":7.47,"l":7.07,"c":7.13,"v":45945},{"d":"2007-03-14","o":7.07,"h":7.27,"l":7,"c":7.07,"v":25080},{"d":"2007-03-15","o":7.13,"h":7.33,"l":6.73,"c":7,"v":56670},{"d":"2007-03-16","o":7.07,"h":7.07,"l":6.33,"c":6.4,"v":81870},{"d":"2007-03-19","o":6.4,"h":6.6,"l":6.2,"c":6.47,"v":41250},{"d":"2007-03-20","o":6.47,"h":6.53,"l":5.6,"c":5.73,"v":122460},{"d":"2007-03-21","o":5.87,"h":5.93,"l":5.53,"c":5.6,"v":56535},{"d":"2007-03-22","o":5.47,"h":6.4,"l":5.47,"c":6.4,"v":109020},{"d":"2007-03-23","o":6.4,"h":7.27,"l":6.33,"c":7,"v":147690},{"d":"2007-03-26","o":7,"h":7.2,"l":6.87,"c":7.13,"v":40035},{"d":"2007-03-27","o":7.2,"h":7.2,"l":6.27,"c":6.8,"v":76590},{"d":"2007-03-28","o":6.67,"h":7.07,"l":6.53,"c":6.6,"v":41625},{"d":"2007-03-29","o":6.67,"h":6.8,"l":6.47,"c":6.6,"v":30315},{"d":"2007-03-30","o":6.67,"h":6.93,"l":6.67,"c":6.8,"v":26340},{"d":"2007-04-02","o":6.87,"h":6.87,"l":6.67,"c":6.87,"v":15765},{"d":"2007-04-03","o":6.8,"h":6.8,"l":6.6,"c":6.6,"v":24960},{"d":"2007-04-04","o":6.6,"h":6.8,"l":6.53,"c":6.73,"v":20910},{"d":"2007-04-05","o":6.67,"h":6.87,"l":6.6,"c":6.8,"v":42750},{"d":"2007-04-09","o":6.87,"h":7.47,"l":6.6,"c":7.4,"v":82500},{"d":"2007-04-10","o":7.6,"h":8.53,"l":7.47,"c":8,"v":151470},{"d":"2007-04-11","o":7.93,"h":8.13,"l":7.13,"c":7.93,"v":109020},{"d":"2007-04-12","o":7.87,"h":8.27,"l":7.33,"c":7.8,"v":59985},{"d":"2007-04-13","o":7.73,"h":7.87,"l":7.4,"c":7.8,"v":44640},{"d":"2007-04-16","o":7.67,"h":8.13,"l":7.53,"c":7.87,"v":49740},{"d":"2007-04-17","o":7.93,"h":8.93,"l":7.93,"c":8.8,"v":139290},{"d":"2007-04-18","o":8.73,"h":8.8,"l":8.2,"c":8.2,"v":67365},{"d":"2007-04-19","o":8.2,"h":8.4,"l":8.13,"c":8.13,"v":30720},{"d":"2007-04-20","o":8.13,"h":8.13,"l":7.93,"c":8.07,"v":30300},{"d":"2007-04-23","o":8.13,"h":8.73,"l":8.07,"c":8.33,"v":50235},{"d":"2007-04-24","o":8.47,"h":8.53,"l":8.27,"c":8.27,"v":22725},{"d":"2007-04-25","o":8.33,"h":8.33,"l":8,"c":8.07,"v":24990},{"d":"2007-04-26","o":8.07,"h":10.27,"l":8,"c":9.27,"v":509790},{"d":"2007-04-27","o":9.67,"h":9.67,"l":8.27,"c":8.4,"v":138960},{"d":"2007-04-30","o":8.4,"h":8.6,"l":8,"c":8,"v":109695},{"d":"2007-05-01","o":8,"h":8.27,"l":7.73,"c":7.93,"v":55890},{"d":"2007-05-02","o":8,"h":8.27,"l":7.73,"c":8.2,"v":42645},{"d":"2007-05-03","o":8,"h":8.2,"l":7.87,"c":7.87,"v":26175},{"d":"2007-05-04","o":7.87,"h":8.2,"l":7.73,"c":8,"v":60180},{"d":"2007-05-07","o":8,"h":8.13,"l":7.73,"c":7.93,"v":25545},{"d":"2007-05-08","o":7.93,"h":8.07,"l":7.6,"c":7.67,"v":27195},{"d":"2007-05-09","o":7.6,"h":7.87,"l":7.33,"c":7.47,"v":34470},{"d":"2007-05-10","o":7.4,"h":8,"l":7.33,"c":7.53,"v":38235},{"d":"2007-05-11","o":7.6,"h":7.87,"l":7.53,"c":7.73,"v":23520},{"d":"2007-05-14","o":7.67,"h":8,"l":7.53,"c":7.87,"v":17055},{"d":"2007-05-15","o":7.87,"h":7.87,"l":7.47,"c":7.6,"v":22110},{"d":"2007-05-16","o":7.6,"h":7.8,"l":7.6,"c":7.67,"v":18180},{"d":"2007-05-17","o":7.73,"h":7.73,"l":7.33,"c":7.53,"v":25230},{"d":"2007-05-18","o":7.53,"h":8.87,"l":7.53,"c":8.6,"v":165255},{"d":"2007-05-21","o":8.87,"h":9.2,"l":8.47,"c":8.47,"v":121545},{"d":"2007-05-22","o":6.67,"h":7,"l":6.13,"c":6.2,"v":293190},{"d":"2007-05-23","o":6.6,"h":6.93,"l":6.4,"c":6.6,"v":84120},{"d":"2007-05-24","o":6.67,"h":6.73,"l":6.2,"c":6.27,"v":42705},{"d":"2007-05-25","o":6.6,"h":6.67,"l":6.27,"c":6.67,"v":34980},{"d":"2007-05-29","o":6.6,"h":6.6,"l":6.27,"c":6.4,"v":34935},{"d":"2007-05-30","o":7.73,"h":8.47,"l":7,"c":7.2,"v":786120},{"d":"2007-05-31","o":7.27,"h":7.27,"l":6.87,"c":7.13,"v":218580},{"d":"2007-06-01","o":7.13,"h":7.47,"l":7,"c":7.27,"v":100965},{"d":"2007-06-04","o":7.27,"h":7.27,"l":6.93,"c":6.93,"v":55350},{"d":"2007-06-05","o":6.8,"h":7.2,"l":6.8,"c":6.93,"v":65460},{"d":"2007-06-06","o":7,"h":7,"l":6.73,"c":6.87,"v":43200},{"d":"2007-06-07","o":6.73,"h":6.87,"l":6.67,"c":6.67,"v":46665},{"d":"2007-06-08","o":6.67,"h":6.87,"l":6.67,"c":6.67,"v":35790},{"d":"2007-06-11","o":6.73,"h":6.87,"l":6.67,"c":6.73,"v":32010},{"d":"2007-06-12","o":6.73,"h":6.8,"l":6.4,"c":6.47,"v":44670},{"d":"2007-06-13","o":6.4,"h":6.53,"l":6.4,"c":6.4,"v":19890},{"d":"2007-06-14","o":6.4,"h":6.47,"l":6.33,"c":6.33,"v":46920},{"d":"2007-06-15","o":6.33,"h":6.67,"l":6.27,"c":6.67,"v":55650},{"d":"2007-06-18","o":6.6,"h":6.87,"l":6.4,"c":6.4,"v":29550},{"d":"2007-06-19","o":6.4,"h":6.67,"l":6.4,"c":6.4,"v":16470},{"d":"2007-06-20","o":6.47,"h":6.6,"l":6.4,"c":6.47,"v":9270},{"d":"2007-06-21","o":6.4,"h":6.8,"l":6.4,"c":6.73,"v":37320},{"d":"2007-06-22","o":6.4,"h":6.73,"l":6.4,"c":6.47,"v":44820},{"d":"2007-06-25","o":6.53,"h":6.53,"l":6.13,"c":6.27,"v":32475},{"d":"2007-06-26","o":6.13,"h":6.27,"l":6,"c":6,"v":27690},{"d":"2007-06-27","o":6,"h":6.33,"l":5.93,"c":6.27,"v":31455},{"d":"2007-06-28","o":6.07,"h":6.4,"l":6.07,"c":6.13,"v":13395},{"d":"2007-06-29","o":6,"h":6.33,"l":6,"c":6.2,"v":30330},{"d":"2007-07-02","o":6.33,"h":6.93,"l":6.27,"c":6.67,"v":91575},{"d":"2007-07-03","o":6.8,"h":6.8,"l":6.47,"c":6.53,"v":22350},{"d":"2007-07-05","o":6.53,"h":6.53,"l":6.4,"c":6.53,"v":29490},{"d":"2007-07-06","o":6.53,"h":6.8,"l":6.4,"c":6.73,"v":30435},{"d":"2007-07-09","o":6.87,"h":7,"l":6.73,"c":6.8,"v":94425},{"d":"2007-07-10","o":6.87,"h":6.87,"l":6.6,"c":6.73,"v":26265},{"d":"2007-07-11","o":6.8,"h":6.8,"l":6.67,"c":6.8,"v":13020},{"d":"2007-07-12","o":6.87,"h":6.87,"l":6.53,"c":6.6,"v":15435},{"d":"2007-07-13","o":6.67,"h":6.73,"l":6.6,"c":6.67,"v":17715},{"d":"2007-07-16","o":6.67,"h":6.8,"l":6.47,"c":6.53,"v":49605},{"d":"2007-07-17","o":6.4,"h":6.53,"l":6.33,"c":6.33,"v":45450},{"d":"2007-07-18","o":6.33,"h":6.53,"l":6.27,"c":6.33,"v":27675},{"d":"2007-07-19","o":6.4,"h":6.47,"l":6.33,"c":6.33,"v":14850},{"d":"2007-07-20","o":6.33,"h":6.4,"l":6.27,"c":6.4,"v":23280},{"d":"2007-07-23","o":6.2,"h":6.4,"l":6.2,"c":6.27,"v":23865},{"d":"2007-07-24","o":6.27,"h":6.33,"l":6.2,"c":6.2,"v":7395},{"d":"2007-07-25","o":6.2,"h":6.33,"l":6,"c":6.07,"v":28770},{"d":"2007-07-26","o":5.73,"h":6.93,"l":5.73,"c":5.8,"v":31080},{"d":"2007-07-27","o":5.8,"h":5.8,"l":5.6,"c":5.67,"v":22995},{"d":"2007-07-30","o":5.73,"h":5.8,"l":5.47,"c":5.47,"v":14490},{"d":"2007-07-31","o":5.47,"h":5.73,"l":5.33,"c":5.6,"v":29295},{"d":"2007-08-01","o":5.33,"h":5.53,"l":5.2,"c":5.47,"v":21465},{"d":"2007-08-02","o":5.53,"h":5.53,"l":5.2,"c":5.33,"v":28845},{"d":"2007-08-03","o":5.27,"h":5.33,"l":5.2,"c":5.2,"v":9405},{"d":"2007-08-06","o":5,"h":5.2,"l":4.6,"c":4.73,"v":62295},{"d":"2007-08-07","o":4.33,"h":4.67,"l":4.33,"c":4.53,"v":65340},{"d":"2007-08-08","o":4.53,"h":4.8,"l":4.47,"c":4.8,"v":39135},{"d":"2007-08-09","o":4.8,"h":5.4,"l":4.73,"c":5.13,"v":26115},{"d":"2007-08-10","o":5.4,"h":5.53,"l":4.33,"c":5.2,"v":51240},{"d":"2007-08-13","o":5.4,"h":5.4,"l":4.73,"c":5.2,"v":15120},{"d":"2007-08-14","o":5.33,"h":5.33,"l":4.73,"c":5.33,"v":17400},{"d":"2007-08-15","o":4.8,"h":5.2,"l":4.8,"c":5.07,"v":12285},{"d":"2007-08-16","o":5,"h":5,"l":4.67,"c":4.87,"v":10965},{"d":"2007-08-17","o":4.8,"h":5.2,"l":4.8,"c":4.93,"v":10035},{"d":"2007-08-20","o":5,"h":5.13,"l":4.93,"c":5.07,"v":7995},{"d":"2007-08-21","o":5.27,"h":5.33,"l":5.07,"c":5.13,"v":13575},{"d":"2007-08-22","o":5.33,"h":5.47,"l":5.27,"c":5.33,"v":16725},{"d":"2007-08-23","o":5.53,"h":5.53,"l":5.2,"c":5.33,"v":8295},{"d":"2007-08-24","o":5.4,"h":5.47,"l":5.33,"c":5.47,"v":12180},{"d":"2007-08-27","o":5.53,"h":5.53,"l":5.33,"c":5.33,"v":11445},{"d":"2007-08-28","o":5.53,"h":5.53,"l":5.4,"c":5.47,"v":11655},{"d":"2007-08-29","o":5.53,"h":5.53,"l":5.33,"c":5.4,"v":6660},{"d":"2007-08-30","o":5.4,"h":5.6,"l":5.33,"c":5.53,"v":9195},{"d":"2007-08-31","o":5.6,"h":5.6,"l":5.4,"c":5.6,"v":5250},{"d":"2007-09-04","o":5.47,"h":5.53,"l":5,"c":5.13,"v":29580},{"d":"2007-09-05","o":5.2,"h":5.2,"l":4.93,"c":5.13,"v":9975},{"d":"2007-09-06","o":4.93,"h":5,"l":4.8,"c":4.93,"v":11625},{"d":"2007-09-07","o":4.8,"h":4.87,"l":4.67,"c":4.67,"v":23460},{"d":"2007-09-10","o":4.67,"h":4.87,"l":4.67,"c":4.67,"v":11115},{"d":"2007-09-11","o":4.6,"h":4.73,"l":4.6,"c":4.73,"v":12765},{"d":"2007-09-12","o":4.47,"h":4.73,"l":4.4,"c":4.67,"v":17790},{"d":"2007-09-13","o":4.93,"h":5.6,"l":4.73,"c":5.33,"v":32325},{"d":"2007-09-14","o":5.47,"h":5.47,"l":5.07,"c":5.07,"v":9225},{"d":"2007-09-17","o":5.13,"h":5.53,"l":5.13,"c":5.13,"v":12420},{"d":"2007-09-18","o":5.13,"h":5.33,"l":4.33,"c":4.8,"v":9330},{"d":"2007-09-19","o":5,"h":5.33,"l":4.87,"c":5.13,"v":25020},{"d":"2007-09-20","o":5,"h":5.4,"l":5,"c":5.13,"v":4470},{"d":"2007-09-21","o":5.13,"h":5.33,"l":4.67,"c":5.13,"v":12315},{"d":"2007-09-24","o":5.33,"h":5.53,"l":5.2,"c":5.33,"v":25980},{"d":"2007-09-25","o":5.33,"h":5.47,"l":5.13,"c":5.33,"v":25050},{"d":"2007-09-26","o":5.67,"h":6.27,"l":5.4,"c":5.4,"v":97545},{"d":"2007-09-27","o":5.67,"h":5.87,"l":5.27,"c":5.87,"v":25680},{"d":"2007-09-28","o":5.73,"h":6.33,"l":5.73,"c":5.93,"v":43725},{"d":"2007-10-01","o":6.27,"h":6.87,"l":6.13,"c":6.73,"v":75120},{"d":"2007-10-02","o":6.73,"h":7.53,"l":6.67,"c":7.33,"v":154215},{"d":"2007-10-03","o":7.4,"h":7.93,"l":7.27,"c":7.6,"v":118890},{"d":"2007-10-04","o":7.6,"h":8.6,"l":7.6,"c":8.53,"v":152640},{"d":"2007-10-05","o":8.67,"h":9,"l":7.87,"c":8,"v":158880},{"d":"2007-10-08","o":8.33,"h":9.27,"l":8,"c":9.2,"v":152535},{"d":"2007-10-09","o":9.27,"h":9.93,"l":9,"c":9.33,"v":97950},{"d":"2007-10-10","o":9.33,"h":9.6,"l":8.73,"c":8.73,"v":84180},{"d":"2007-10-11","o":9,"h":9.33,"l":8.4,"c":8.93,"v":96195},{"d":"2007-10-12","o":9.13,"h":9.13,"l":8.4,"c":8.73,"v":40920},{"d":"2007-10-15","o":8.73,"h":9.2,"l":8.73,"c":9.13,"v":48960},{"d":"2007-10-16","o":9.33,"h":9.4,"l":8.73,"c":9.13,"v":54915},{"d":"2007-10-17","o":9.2,"h":9.4,"l":8.73,"c":9,"v":38430},{"d":"2007-10-18","o":9.2,"h":9.2,"l":8.8,"c":9.07,"v":43515},{"d":"2007-10-19","o":9.2,"h":9.2,"l":8.73,"c":8.8,"v":37320},{"d":"2007-10-22","o":8.33,"h":8.87,"l":8.2,"c":8.67,"v":45045},{"d":"2007-10-23","o":8.4,"h":9.27,"l":8.4,"c":9.27,"v":50430},{"d":"2007-10-24","o":9.13,"h":9.27,"l":8.8,"c":8.93,"v":27330},{"d":"2007-10-25","o":8.93,"h":9.27,"l":8.93,"c":9.13,"v":23700},{"d":"2007-10-26","o":9.27,"h":9.27,"l":8.73,"c":8.87,"v":40845},{"d":"2007-10-29","o":9,"h":9.13,"l":8.87,"c":9.07,"v":35265},{"d":"2007-10-30","o":9.07,"h":9.13,"l":8.8,"c":8.8,"v":21180},{"d":"2007-10-31","o":9.13,"h":9.13,"l":8.87,"c":9.13,"v":28275},{"d":"2007-11-01","o":9.13,"h":9.13,"l":8.8,"c":8.93,"v":32070},{"d":"2007-11-02","o":8.93,"h":9.13,"l":8.87,"c":8.93,"v":29745},{"d":"2007-11-05","o":9.07,"h":9.13,"l":8.8,"c":8.93,"v":42990},{"d":"2007-11-06","o":8.87,"h":9.13,"l":8.8,"c":9.07,"v":32340},{"d":"2007-11-07","o":9.13,"h":9.2,"l":8.87,"c":9.2,"v":29700},{"d":"2007-11-08","o":9.27,"h":9.27,"l":8.93,"c":9.2,"v":45750},{"d":"2007-11-09","o":9.2,"h":9.2,"l":8.53,"c":8.67,"v":70950},{"d":"2007-11-12","o":9.13,"h":9.2,"l":8.87,"c":9.13,"v":56010},{"d":"2007-11-13","o":9.13,"h":9.13,"l":8.8,"c":8.87,"v":45450},{"d":"2007-11-14","o":9.13,"h":9.2,"l":9,"c":9.2,"v":49605},{"d":"2007-11-15","o":9.2,"h":9.2,"l":8.87,"c":8.87,"v":23925},{"d":"2007-11-16","o":8.93,"h":9.13,"l":8.87,"c":9.13,"v":19830},{"d":"2007-11-19","o":9.13,"h":9.13,"l":8.93,"c":8.93,"v":38745},{"d":"2007-11-20","o":9.13,"h":9.13,"l":8.93,"c":9,"v":18090},{"d":"2007-11-21","o":9.07,"h":9.07,"l":8.87,"c":9,"v":17580},{"d":"2007-11-23","o":9,"h":9.13,"l":8.93,"c":9.07,"v":12105},{"d":"2007-11-26","o":8.87,"h":9.07,"l":8.33,"c":8.93,"v":36690},{"d":"2007-11-27","o":8.53,"h":9.07,"l":8.4,"c":9,"v":35100},{"d":"2007-11-28","o":8.87,"h":9,"l":8.8,"c":8.8,"v":21585},{"d":"2007-11-29","o":9,"h":9,"l":8.8,"c":9,"v":22290},{"d":"2007-11-30","o":8.8,"h":9,"l":8.67,"c":8.93,"v":27420},{"d":"2007-12-03","o":8.93,"h":8.93,"l":8.73,"c":8.8,"v":26940},{"d":"2007-12-04","o":8.8,"h":8.87,"l":8.53,"c":8.8,"v":26595},{"d":"2007-12-05","o":8.67,"h":8.87,"l":8.53,"c":8.6,"v":35370},{"d":"2007-12-06","o":7.87,"h":8.67,"l":7.87,"c":8.4,"v":40335},{"d":"2007-12-07","o":8.53,"h":8.8,"l":8.47,"c":8.53,"v":15810},{"d":"2007-12-10","o":8.87,"h":8.87,"l":8.6,"c":8.6,"v":29880},{"d":"2007-12-11","o":8.67,"h":8.87,"l":8.67,"c":8.87,"v":19815},{"d":"2007-12-12","o":8.87,"h":8.87,"l":8.73,"c":8.73,"v":18930},{"d":"2007-12-13","o":8.87,"h":8.87,"l":8.6,"c":8.67,"v":11535},{"d":"2007-12-14","o":8.6,"h":8.8,"l":4.73,"c":7.33,"v":89880},{"d":"2007-12-17","o":6.73,"h":7.2,"l":6.73,"c":6.87,"v":59205},{"d":"2007-12-18","o":6.87,"h":6.87,"l":5.33,"c":6.2,"v":87075},{"d":"2007-12-19","o":5.67,"h":6.07,"l":5.13,"c":5.47,"v":59550},{"d":"2007-12-20","o":5.47,"h":5.67,"l":5.33,"c":5.47,"v":40545},{"d":"2007-12-21","o":5.67,"h":6.07,"l":5.47,"c":5.47,"v":31785},{"d":"2007-12-24","o":5.4,"h":5.47,"l":5,"c":5,"v":33840},{"d":"2007-12-26","o":5,"h":5.33,"l":5,"c":5.07,"v":21165},{"d":"2007-12-27","o":5,"h":5.47,"l":5,"c":5.47,"v":18120},{"d":"2007-12-28","o":5.47,"h":5.47,"l":5.07,"c":5.27,"v":21690},{"d":"2007-12-31","o":5.07,"h":5.47,"l":5,"c":5.07,"v":51870},{"d":"2008-01-02","o":5.13,"h":5.93,"l":5.13,"c":5.87,"v":36720},{"d":"2008-01-03","o":5.87,"h":5.93,"l":5.53,"c":5.6,"v":16845},{"d":"2008-01-04","o":5.73,"h":5.8,"l":5.27,"c":5.67,"v":21945},{"d":"2008-01-07","o":5.47,"h":6.07,"l":5.47,"c":5.47,"v":10695},{"d":"2008-01-08","o":5.47,"h":5.73,"l":5.27,"c":5.67,"v":12585},{"d":"2008-01-09","o":5.67,"h":5.67,"l":5.27,"c":5.27,"v":7185},{"d":"2008-01-10","o":5.4,"h":5.53,"l":5.27,"c":5.33,"v":10395},{"d":"2008-01-11","o":5.53,"h":5.53,"l":5.27,"c":5.4,"v":6540},{"d":"2008-01-14","o":5.4,"h":5.53,"l":5.33,"c":5.33,"v":5700},{"d":"2008-01-15","o":5.47,"h":5.53,"l":5.2,"c":5.33,"v":9855},{"d":"2008-01-16","o":5.33,"h":5.47,"l":5.07,"c":5.07,"v":9705},{"d":"2008-01-17","o":5.07,"h":5.2,"l":5,"c":5,"v":6690},{"d":"2008-01-18","o":5.07,"h":5.2,"l":4.73,"c":4.8,"v":8640},{"d":"2008-01-22","o":4.93,"h":5,"l":4.73,"c":4.87,"v":12615},{"d":"2008-01-23","o":5,"h":5,"l":4.4,"c":4.67,"v":14340},{"d":"2008-01-24","o":4.73,"h":4.8,"l":4.47,"c":4.6,"v":10875},{"d":"2008-01-25","o":4.53,"h":4.8,"l":4.53,"c":4.73,"v":2700},{"d":"2008-01-28","o":4.8,"h":4.8,"l":4.53,"c":4.53,"v":7185},{"d":"2008-01-29","o":4.67,"h":4.67,"l":4.4,"c":4.53,"v":4470},{"d":"2008-01-30","o":4.67,"h":4.67,"l":4.53,"c":4.53,"v":9240},{"d":"2008-01-31","o":4.33,"h":4.67,"l":4.33,"c":4.6,"v":16605},{"d":"2008-02-01","o":4.6,"h":4.67,"l":4.47,"c":4.53,"v":12135},{"d":"2008-02-04","o":4.53,"h":4.73,"l":4.47,"c":4.67,"v":18705},{"d":"2008-02-05","o":4.67,"h":4.67,"l":4.47,"c":4.53,"v":15405},{"d":"2008-02-06","o":4.67,"h":4.93,"l":4.67,"c":4.73,"v":15240},{"d":"2008-02-07","o":4.67,"h":4.73,"l":4.53,"c":4.53,"v":4380},{"d":"2008-02-08","o":4.53,"h":4.73,"l":4.27,"c":4.73,"v":15540},{"d":"2008-02-11","o":4.73,"h":4.73,"l":4.4,"c":4.47,"v":9855},{"d":"2008-02-12","o":4.27,"h":4.53,"l":4.27,"c":4.33,"v":11805},{"d":"2008-02-13","o":4.47,"h":4.67,"l":4.33,"c":4.47,"v":5100},{"d":"2008-02-14","o":4.33,"h":4.6,"l":4.33,"c":4.53,"v":4380},{"d":"2008-02-15","o":4.53,"h":4.67,"l":4.4,"c":4.47,"v":6150},{"d":"2008-02-19","o":4.47,"h":4.73,"l":4.47,"c":4.47,"v":12660},{"d":"2008-02-20","o":4.53,"h":4.67,"l":4.47,"c":4.6,"v":3540},{"d":"2008-02-21","o":4.53,"h":4.73,"l":4.53,"c":4.53,"v":9300},{"d":"2008-02-22","o":4.53,"h":4.73,"l":4.47,"c":4.53,"v":1995},{"d":"2008-02-25","o":4.53,"h":4.73,"l":4.53,"c":4.67,"v":5535},{"d":"2008-02-26","o":4.67,"h":4.73,"l":4.47,"c":4.73,"v":6960},{"d":"2008-02-27","o":4.73,"h":4.87,"l":4.73,"c":4.87,"v":4110},{"d":"2008-02-28","o":6,"h":6,"l":5.2,"c":5.27,"v":16050},{"d":"2008-02-29","o":5.27,"h":5.4,"l":5.2,"c":5.33,"v":8955},{"d":"2008-03-03","o":5.33,"h":5.33,"l":5,"c":5.07,"v":16515},{"d":"2008-03-04","o":5,"h":5.2,"l":4.67,"c":4.87,"v":15525},{"d":"2008-03-05","o":4.67,"h":4.93,"l":4.53,"c":4.73,"v":15585},{"d":"2008-03-06","o":4.67,"h":5,"l":4.53,"c":4.6,"v":3165},{"d":"2008-03-07","o":4.6,"h":4.87,"l":4.6,"c":4.73,"v":2700},{"d":"2008-03-10","o":4.53,"h":5.27,"l":4.53,"c":4.8,"v":4140},{"d":"2008-03-11","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":4665},{"d":"2008-03-12","o":4.6,"h":5,"l":4.6,"c":4.8,"v":7035},{"d":"2008-03-13","o":4.67,"h":4.8,"l":4.27,"c":4.67,"v":24495},{"d":"2008-03-14","o":4.4,"h":4.6,"l":4.4,"c":4.47,"v":7965},{"d":"2008-03-17","o":4.33,"h":4.33,"l":4.2,"c":4.2,"v":8295},{"d":"2008-03-18","o":4.07,"h":4.33,"l":3.73,"c":4.13,"v":9480},{"d":"2008-03-19","o":4,"h":4,"l":3.73,"c":3.8,"v":12225},{"d":"2008-03-20","o":3.8,"h":3.87,"l":3.33,"c":3.4,"v":18210},{"d":"2008-03-24","o":3.33,"h":3.73,"l":3.27,"c":3.33,"v":10860},{"d":"2008-03-25","o":3.33,"h":3.67,"l":2.8,"c":3.47,"v":19110},{"d":"2008-03-26","o":3.6,"h":3.6,"l":3.27,"c":3.27,"v":7335},{"d":"2008-03-27","o":3.53,"h":3.53,"l":3.33,"c":3.33,"v":10620},{"d":"2008-03-28","o":3.33,"h":3.6,"l":3.2,"c":3.53,"v":3705},{"d":"2008-03-31","o":3.53,"h":3.53,"l":3.27,"c":3.47,"v":3000},{"d":"2008-04-01","o":3.47,"h":3.47,"l":3.33,"c":3.4,"v":8055},{"d":"2008-04-02","o":3.27,"h":3.4,"l":3.27,"c":3.4,"v":5640},{"d":"2008-04-03","o":3.27,"h":3.33,"l":3.2,"c":3.2,"v":16995},{"d":"2008-04-04","o":3.27,"h":4.13,"l":3.27,"c":3.67,"v":39780},{"d":"2008-04-07","o":4.13,"h":4.13,"l":3.6,"c":3.87,"v":9105},{"d":"2008-04-08","o":3.93,"h":4.07,"l":3.6,"c":3.73,"v":5310},{"d":"2008-04-09","o":3.87,"h":4.27,"l":3.8,"c":4.13,"v":33015},{"d":"2008-04-10","o":4.27,"h":4.27,"l":3.67,"c":4.07,"v":4875},{"d":"2008-04-11","o":3.73,"h":4.13,"l":3.73,"c":4.07,"v":3165},{"d":"2008-04-14","o":3.8,"h":4.07,"l":3.8,"c":4,"v":810},{"d":"2008-04-15","o":3.93,"h":4,"l":3.27,"c":3.6,"v":9420},{"d":"2008-04-16","o":3.53,"h":4.2,"l":3.53,"c":3.93,"v":2340},{"d":"2008-04-17","o":3.93,"h":3.93,"l":3.53,"c":3.53,"v":3450},{"d":"2008-04-18","o":3.67,"h":3.87,"l":1.93,"c":3.2,"v":37575},{"d":"2008-04-21","o":3.33,"h":3.67,"l":2.73,"c":3.2,"v":14745},{"d":"2008-04-22","o":3,"h":3.6,"l":3,"c":3.33,"v":8985},{"d":"2008-04-23","o":3,"h":3.33,"l":2.8,"c":3.2,"v":19710},{"d":"2008-04-24","o":3.13,"h":3.27,"l":2.87,"c":3.2,"v":22635},{"d":"2008-04-25","o":3.07,"h":3.4,"l":3.07,"c":3.07,"v":4710},{"d":"2008-04-28","o":3.27,"h":3.33,"l":3.13,"c":3.27,"v":6915},{"d":"2008-04-29","o":3.13,"h":3.33,"l":3.13,"c":3.13,"v":16110},{"d":"2008-04-30","o":3.27,"h":3.33,"l":3.13,"c":3.27,"v":8670},{"d":"2008-05-01","o":3.33,"h":3.4,"l":3.2,"c":3.33,"v":14190},{"d":"2008-05-02","o":3.27,"h":3.6,"l":3.27,"c":3.33,"v":29025},{"d":"2008-05-05","o":3.33,"h":3.6,"l":3.13,"c":3.13,"v":17940},{"d":"2008-05-06","o":3,"h":3.33,"l":3,"c":3.13,"v":5910},{"d":"2008-05-07","o":3.07,"h":3.33,"l":3.07,"c":3.2,"v":3870},{"d":"2008-05-08","o":3.27,"h":3.53,"l":3.2,"c":3.33,"v":8775},{"d":"2008-05-09","o":3.33,"h":3.47,"l":3.33,"c":3.4,"v":3525},{"d":"2008-05-12","o":3.4,"h":3.4,"l":3.33,"c":3.33,"v":1065},{"d":"2008-05-13","o":3.33,"h":3.47,"l":3.33,"c":3.4,"v":6090},{"d":"2008-05-14","o":3.33,"h":3.47,"l":3.33,"c":3.33,"v":1935},{"d":"2008-05-15","o":3.33,"h":3.47,"l":3.33,"c":3.47,"v":9555},{"d":"2008-05-16","o":3.53,"h":3.53,"l":3.4,"c":3.47,"v":4410},{"d":"2008-05-19","o":3.33,"h":3.47,"l":3.33,"c":3.47,"v":6780},{"d":"2008-05-20","o":3.47,"h":3.6,"l":3.33,"c":3.53,"v":8100},{"d":"2008-05-21","o":3.6,"h":3.6,"l":3.2,"c":3.47,"v":5475},{"d":"2008-05-22","o":3.47,"h":3.67,"l":3.47,"c":3.67,"v":4080},{"d":"2008-05-23","o":3.67,"h":3.67,"l":3.53,"c":3.53,"v":4545},{"d":"2008-05-27","o":3.47,"h":3.6,"l":3.33,"c":3.53,"v":6945},{"d":"2008-05-28","o":3.53,"h":3.6,"l":3.47,"c":3.6,"v":4590},{"d":"2008-05-29","o":3.53,"h":3.67,"l":3.53,"c":3.6,"v":8145},{"d":"2008-05-30","o":3.6,"h":3.8,"l":3.6,"c":3.6,"v":990},{"d":"2008-06-02","o":3.6,"h":3.67,"l":3.6,"c":3.6,"v":1155},{"d":"2008-06-03","o":3.6,"h":3.73,"l":3.53,"c":3.53,"v":3150},{"d":"2008-06-04","o":3.53,"h":3.67,"l":3.53,"c":3.53,"v":1110},{"d":"2008-06-05","o":3.67,"h":3.67,"l":3.53,"c":3.53,"v":855},{"d":"2008-06-06","o":3.53,"h":3.67,"l":3.53,"c":3.67,"v":3390},{"d":"2008-06-09","o":3.67,"h":3.8,"l":3.4,"c":3.4,"v":10755},{"d":"2008-06-10","o":3.33,"h":3.47,"l":3.2,"c":3.27,"v":7845},{"d":"2008-06-11","o":3.27,"h":3.47,"l":3.27,"c":3.33,"v":840},{"d":"2008-06-12","o":3.33,"h":3.33,"l":3.2,"c":3.2,"v":5310},{"d":"2008-06-13","o":2.87,"h":3.53,"l":2.87,"c":3.4,"v":6150},{"d":"2008-06-16","o":3.4,"h":3.53,"l":3.33,"c":3.53,"v":6270},{"d":"2008-06-17","o":3.6,"h":3.6,"l":3.33,"c":3.33,"v":10905},{"d":"2008-06-18","o":3.33,"h":3.47,"l":2.93,"c":3.13,"v":11790},{"d":"2008-06-19","o":3.13,"h":3.27,"l":3,"c":3.07,"v":4425},{"d":"2008-06-20","o":3.07,"h":3.33,"l":3,"c":3.33,"v":2715},{"d":"2008-06-23","o":3.27,"h":3.27,"l":3,"c":3.13,"v":4335},{"d":"2008-06-24","o":3.13,"h":3.13,"l":2.93,"c":3,"v":5670},{"d":"2008-06-25","o":3,"h":3,"l":2.93,"c":2.93,"v":5010},{"d":"2008-06-26","o":3,"h":3,"l":2.67,"c":2.93,"v":5340},{"d":"2008-06-27","o":2.73,"h":3,"l":2.67,"c":2.73,"v":14775},{"d":"2008-06-30","o":2.8,"h":2.93,"l":2.67,"c":2.67,"v":990},{"d":"2008-07-01","o":2.67,"h":2.8,"l":2.4,"c":2.4,"v":14145},{"d":"2008-07-02","o":2.47,"h":2.6,"l":2.4,"c":2.4,"v":15705},{"d":"2008-07-03","o":2.4,"h":2.6,"l":2.33,"c":2.53,"v":7650},{"d":"2008-07-07","o":2.33,"h":2.47,"l":2.33,"c":2.33,"v":5595},{"d":"2008-07-08","o":2.4,"h":2.4,"l":2.2,"c":2.27,"v":9480},{"d":"2008-07-09","o":2.27,"h":2.4,"l":2.27,"c":2.33,"v":6765},{"d":"2008-07-10","o":2.2,"h":2.47,"l":2.2,"c":2.47,"v":4170},{"d":"2008-07-11","o":2.53,"h":2.53,"l":2.27,"c":2.47,"v":2130},{"d":"2008-07-14","o":2.27,"h":2.47,"l":2.27,"c":2.33,"v":7005},{"d":"2008-07-15","o":2.2,"h":2.33,"l":2.2,"c":2.27,"v":3015},{"d":"2008-07-16","o":2.2,"h":2.2,"l":2.07,"c":2.13,"v":4830},{"d":"2008-07-17","o":2.13,"h":2.2,"l":2.07,"c":2.2,"v":5025},{"d":"2008-07-18","o":2.13,"h":2.27,"l":2.13,"c":2.2,"v":9510},{"d":"2008-07-21","o":2.27,"h":2.27,"l":2,"c":2.13,"v":13050},{"d":"2008-07-22","o":2.27,"h":2.27,"l":2,"c":2.07,"v":2895},{"d":"2008-07-23","o":2.07,"h":2.2,"l":2,"c":2.07,"v":17490},{"d":"2008-07-24","o":2,"h":2.27,"l":1.93,"c":2,"v":8235},{"d":"2008-07-25","o":2,"h":2.2,"l":2,"c":2,"v":14100},{"d":"2008-07-28","o":2.07,"h":2.13,"l":1.93,"c":2,"v":4155},{"d":"2008-07-29","o":1.93,"h":2.07,"l":1.93,"c":1.93,"v":7350},{"d":"2008-07-30","o":1.87,"h":2.13,"l":1.87,"c":2.07,"v":7080},{"d":"2008-07-31","o":2,"h":2.07,"l":1.93,"c":1.93,"v":6960},{"d":"2008-08-01","o":1.93,"h":2,"l":1.87,"c":1.87,"v":5340},{"d":"2008-08-04","o":1.87,"h":2,"l":1.87,"c":1.87,"v":3585},{"d":"2008-08-05","o":1.87,"h":2.07,"l":1.87,"c":1.87,"v":4665},{"d":"2008-08-06","o":1.93,"h":2.33,"l":1.93,"c":2.27,"v":14295},{"d":"2008-08-07","o":2.53,"h":2.73,"l":2.33,"c":2.4,"v":10680},{"d":"2008-08-08","o":2.33,"h":2.53,"l":2.27,"c":2.53,"v":5235},{"d":"2008-08-11","o":2.67,"h":2.73,"l":2.47,"c":2.47,"v":3840},{"d":"2008-08-12","o":2.47,"h":2.73,"l":2.47,"c":2.6,"v":5160},{"d":"2008-08-13","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":3885},{"d":"2008-08-14","o":2.67,"h":2.67,"l":2.4,"c":2.6,"v":1530},{"d":"2008-08-15","o":2.53,"h":2.67,"l":2.47,"c":2.53,"v":7650},{"d":"2008-08-18","o":2.27,"h":2.47,"l":2.27,"c":2.33,"v":5505},{"d":"2008-08-19","o":2.4,"h":2.4,"l":2.07,"c":2.07,"v":11205},{"d":"2008-08-20","o":2.07,"h":3,"l":2.07,"c":2.2,"v":9825},{"d":"2008-08-21","o":2.2,"h":2.33,"l":2.2,"c":2.27,"v":2580},{"d":"2008-08-22","o":2.4,"h":2.47,"l":2.33,"c":2.33,"v":8835},{"d":"2008-08-25","o":2.67,"h":2.67,"l":2.2,"c":2.27,"v":1365},{"d":"2008-08-26","o":2.33,"h":2.53,"l":2.33,"c":2.4,"v":1800},{"d":"2008-08-27","o":2.4,"h":2.4,"l":2.27,"c":2.4,"v":2250},{"d":"2008-08-28","o":2.33,"h":2.4,"l":2.33,"c":2.4,"v":270},{"d":"2008-08-29","o":2.27,"h":2.47,"l":2.27,"c":2.4,"v":2655},{"d":"2008-09-02","o":2.27,"h":2.4,"l":2.27,"c":2.33,"v":5865},{"d":"2008-09-03","o":2.33,"h":2.4,"l":2.27,"c":2.4,"v":11925},{"d":"2008-09-04","o":2.4,"h":2.53,"l":2.27,"c":2.33,"v":17985},{"d":"2008-09-05","o":2.33,"h":2.6,"l":2.33,"c":2.53,"v":11805},{"d":"2008-09-08","o":2.53,"h":2.53,"l":2.27,"c":2.4,"v":5460},{"d":"2008-09-09","o":2.27,"h":2.6,"l":2.2,"c":2.2,"v":7365},{"d":"2008-09-10","o":2.2,"h":2.6,"l":2.2,"c":2.53,"v":1410},{"d":"2008-09-11","o":2.27,"h":2.27,"l":2.2,"c":2.2,"v":3930},{"d":"2008-09-12","o":2.27,"h":2.27,"l":2,"c":2,"v":27150},{"d":"2008-09-15","o":2.07,"h":2.2,"l":2,"c":2.13,"v":2940},{"d":"2008-09-16","o":2,"h":2.13,"l":2,"c":2,"v":3315},{"d":"2008-09-17","o":2,"h":2,"l":1.67,"c":1.67,"v":6075},{"d":"2008-09-18","o":1.67,"h":1.8,"l":1.67,"c":1.67,"v":7125},{"d":"2008-09-19","o":1.67,"h":2.27,"l":1.67,"c":2.07,"v":9765},{"d":"2008-09-22","o":2.07,"h":2.2,"l":1.93,"c":2.07,"v":7845},{"d":"2008-09-23","o":2.07,"h":2.13,"l":1.8,"c":1.87,"v":11535},{"d":"2008-09-24","o":1.8,"h":2.07,"l":1.73,"c":1.87,"v":3285},{"d":"2008-09-25","o":1.87,"h":2,"l":1.73,"c":1.8,"v":25965},{"d":"2008-09-26","o":1.8,"h":2.2,"l":1.8,"c":1.93,"v":7440},{"d":"2008-09-29","o":2.13,"h":2.2,"l":1.73,"c":1.8,"v":9000},{"d":"2008-09-30","o":1.67,"h":1.93,"l":1.67,"c":1.93,"v":10380},{"d":"2008-10-01","o":1.73,"h":2,"l":1.73,"c":1.93,"v":13155},{"d":"2008-10-02","o":1.73,"h":2,"l":1.73,"c":1.93,"v":2835},{"d":"2008-10-03","o":1.93,"h":2,"l":1.8,"c":1.93,"v":3930},{"d":"2008-10-06","o":2,"h":2,"l":1.67,"c":1.73,"v":6945},{"d":"2008-10-07","o":1.73,"h":1.73,"l":1.53,"c":1.53,"v":4125},{"d":"2008-10-08","o":1.47,"h":1.53,"l":1.2,"c":1.2,"v":27375},{"d":"2008-10-09","o":1.33,"h":1.6,"l":1.2,"c":1.2,"v":17460},{"d":"2008-10-10","o":1.2,"h":1.47,"l":1.2,"c":1.4,"v":8460},{"d":"2008-10-13","o":1.33,"h":1.8,"l":1.2,"c":1.6,"v":4050},{"d":"2008-10-14","o":1.67,"h":2,"l":1.67,"c":1.8,"v":13065},{"d":"2008-10-15","o":1.73,"h":1.73,"l":1.07,"c":1.4,"v":75765},{"d":"2008-10-16","o":1.2,"h":1.67,"l":1.2,"c":1.27,"v":4065},{"d":"2008-10-17","o":1.33,"h":1.53,"l":1.33,"c":1.33,"v":9555},{"d":"2008-10-20","o":1.2,"h":1.47,"l":1.2,"c":1.27,"v":10890},{"d":"2008-10-21","o":1.33,"h":1.47,"l":1.33,"c":1.47,"v":5445},{"d":"2008-10-22","o":1.27,"h":1.4,"l":1.27,"c":1.33,"v":6300},{"d":"2008-10-23","o":1.33,"h":1.33,"l":1.2,"c":1.27,"v":5520},{"d":"2008-10-24","o":1.33,"h":1.33,"l":1.13,"c":1.27,"v":8070},{"d":"2008-10-27","o":1.13,"h":1.27,"l":1.13,"c":1.2,"v":1545},{"d":"2008-10-28","o":1.2,"h":1.33,"l":1.07,"c":1.13,"v":8160},{"d":"2008-10-29","o":1,"h":1.33,"l":1,"c":1.2,"v":7215},{"d":"2008-10-30","o":1.07,"h":1.27,"l":1.07,"c":1.27,"v":2880},{"d":"2008-10-31","o":1.2,"h":1.33,"l":1.13,"c":1.2,"v":18960},{"d":"2008-11-03","o":1.2,"h":1.4,"l":1.13,"c":1.13,"v":7350},{"d":"2008-11-04","o":1.4,"h":1.6,"l":1.33,"c":1.53,"v":19635},{"d":"2008-11-05","o":1.6,"h":1.67,"l":1.47,"c":1.6,"v":12120},{"d":"2008-11-06","o":1.6,"h":1.6,"l":1.47,"c":1.47,"v":3645},{"d":"2008-11-07","o":1.33,"h":1.53,"l":1.33,"c":1.4,"v":12825},{"d":"2008-11-10","o":1.4,"h":1.47,"l":1.33,"c":1.47,"v":10170},{"d":"2008-11-11","o":1.47,"h":1.53,"l":1.33,"c":1.4,"v":13770},{"d":"2008-11-12","o":1.47,"h":1.47,"l":1.33,"c":1.33,"v":11955},{"d":"2008-11-13","o":1.33,"h":1.4,"l":1.33,"c":1.33,"v":15960},{"d":"2008-11-14","o":1.4,"h":1.73,"l":1.33,"c":1.33,"v":10410},{"d":"2008-11-17","o":1.33,"h":1.53,"l":1.33,"c":1.53,"v":1140},{"d":"2008-11-18","o":1.33,"h":1.6,"l":1.13,"c":1.4,"v":19200},{"d":"2008-11-19","o":1.33,"h":1.47,"l":1.33,"c":1.33,"v":4980},{"d":"2008-11-20","o":1.33,"h":1.67,"l":1.13,"c":1.2,"v":19890},{"d":"2008-11-21","o":1.13,"h":1.6,"l":1.13,"c":1.53,"v":4260},{"d":"2008-11-24","o":1.2,"h":1.53,"l":1.2,"c":1.33,"v":2715},{"d":"2008-11-25","o":1.33,"h":1.53,"l":1.2,"c":1.27,"v":4620},{"d":"2008-11-26","o":1.27,"h":1.4,"l":1.2,"c":1.27,"v":3285},{"d":"2008-11-28","o":1.27,"h":1.4,"l":1.2,"c":1.27,"v":3750},{"d":"2008-12-01","o":1.27,"h":1.4,"l":1.2,"c":1.27,"v":7470},{"d":"2008-12-02","o":1.27,"h":1.4,"l":1.27,"c":1.33,"v":1815},{"d":"2008-12-03","o":1.2,"h":1.4,"l":1.2,"c":1.33,"v":4410},{"d":"2008-12-04","o":1.33,"h":1.4,"l":1.2,"c":1.33,"v":10065},{"d":"2008-12-05","o":1.4,"h":1.47,"l":1.27,"c":1.4,"v":3195},{"d":"2008-12-08","o":1.2,"h":1.47,"l":1.2,"c":1.4,"v":5280},{"d":"2008-12-09","o":1.4,"h":1.53,"l":1.2,"c":1.33,"v":22545},{"d":"2008-12-10","o":1.33,"h":1.33,"l":1.27,"c":1.27,"v":1590},{"d":"2008-12-11","o":1.27,"h":1.4,"l":1.27,"c":1.4,"v":6435},{"d":"2008-12-12","o":1.33,"h":1.53,"l":1.27,"c":1.53,"v":6165},{"d":"2008-12-15","o":1.53,"h":1.53,"l":1.2,"c":1.4,"v":14640},{"d":"2008-12-16","o":1.47,"h":1.47,"l":1.2,"c":1.4,"v":8805},{"d":"2008-12-17","o":1.27,"h":1.47,"l":1.27,"c":1.47,"v":16860},{"d":"2008-12-18","o":1.4,"h":1.47,"l":1.4,"c":1.4,"v":4485},{"d":"2008-12-19","o":1.4,"h":1.47,"l":1.27,"c":1.27,"v":18270},{"d":"2008-12-22","o":1.33,"h":1.47,"l":1.33,"c":1.4,"v":2175},{"d":"2008-12-23","o":1.2,"h":1.4,"l":1.2,"c":1.33,"v":8970},{"d":"2008-12-24","o":1.27,"h":1.33,"l":1.2,"c":1.33,"v":6660},{"d":"2008-12-26","o":0.73,"h":1.33,"l":0.73,"c":1.2,"v":18270},{"d":"2008-12-29","o":1.2,"h":1.33,"l":1,"c":1.07,"v":49215},{"d":"2008-12-30","o":1.07,"h":1.13,"l":1,"c":1,"v":21525},{"d":"2008-12-31","o":1,"h":1.27,"l":1,"c":1,"v":11565},{"d":"2009-01-02","o":1.2,"h":1.27,"l":1.13,"c":1.2,"v":2775},{"d":"2009-01-05","o":1.27,"h":1.27,"l":1.2,"c":1.2,"v":1755},{"d":"2009-01-06","o":1.27,"h":1.27,"l":1.07,"c":1.27,"v":9570},{"d":"2009-01-07","o":1.07,"h":1.27,"l":1.07,"c":1.13,"v":900},{"d":"2009-01-08","o":1.07,"h":1.27,"l":1.07,"c":1.2,"v":3555},{"d":"2009-01-09","o":1.13,"h":1.27,"l":1.13,"c":1.27,"v":1305},{"d":"2009-01-12","o":1.13,"h":1.27,"l":1.13,"c":1.2,"v":780},{"d":"2009-01-13","o":1.13,"h":1.33,"l":1.13,"c":1.2,"v":6510},{"d":"2009-01-14","o":1.2,"h":1.47,"l":1.2,"c":1.27,"v":18075},{"d":"2009-01-15","o":1.2,"h":1.27,"l":1.2,"c":1.2,"v":2160},{"d":"2009-01-16","o":1.2,"h":1.4,"l":1.2,"c":1.4,"v":525},{"d":"2009-01-20","o":1.2,"h":1.4,"l":1.2,"c":1.2,"v":630},{"d":"2009-01-21","o":1.2,"h":1.33,"l":1.2,"c":1.27,"v":1545},{"d":"2009-01-22","o":1.27,"h":1.27,"l":1.13,"c":1.27,"v":240},{"d":"2009-01-23","o":1.2,"h":1.33,"l":1.2,"c":1.27,"v":960},{"d":"2009-01-26","o":1.2,"h":1.27,"l":1.2,"c":1.27,"v":1485},{"d":"2009-01-27","o":1.07,"h":1.27,"l":1.07,"c":1.13,"v":4005},{"d":"2009-01-28","o":1.07,"h":1.27,"l":1.07,"c":1.27,"v":2055},{"d":"2009-01-29","o":1.27,"h":2.2,"l":1.27,"c":1.73,"v":51690},{"d":"2009-01-30","o":1.67,"h":1.67,"l":1.4,"c":1.47,"v":35595},{"d":"2009-02-02","o":1.33,"h":1.33,"l":1.2,"c":1.33,"v":63315},{"d":"2009-02-03","o":1.27,"h":1.33,"l":1.2,"c":1.2,"v":8625},{"d":"2009-02-04","o":1.2,"h":1.33,"l":1.2,"c":1.27,"v":4425},{"d":"2009-02-05","o":1.2,"h":1.33,"l":1.2,"c":1.2,"v":7650},{"d":"2009-02-06","o":1.27,"h":1.33,"l":1.07,"c":1.07,"v":35895},{"d":"2009-02-09","o":1.13,"h":1.2,"l":1.07,"c":1.13,"v":14130},{"d":"2009-02-10","o":1.07,"h":1.27,"l":1.07,"c":1.27,"v":5550},{"d":"2009-02-11","o":1.2,"h":1.27,"l":1.07,"c":1.13,"v":48150},{"d":"2009-02-12","o":1.13,"h":1.2,"l":1.13,"c":1.2,"v":4830},{"d":"2009-02-13","o":1.07,"h":1.2,"l":1.07,"c":1.13,"v":54495},{"d":"2009-02-17","o":1.2,"h":1.2,"l":1.07,"c":1.07,"v":15285},{"d":"2009-02-18","o":1.07,"h":1.2,"l":1,"c":1,"v":7500},{"d":"2009-02-19","o":1,"h":1.07,"l":1,"c":1,"v":33015},{"d":"2009-02-20","o":1,"h":1.07,"l":0.93,"c":1.07,"v":1710},{"d":"2009-02-23","o":1,"h":1.13,"l":1,"c":1.07,"v":4830},{"d":"2009-02-24","o":0.73,"h":1.07,"l":0.73,"c":1,"v":6075},{"d":"2009-02-25","o":0.93,"h":1.07,"l":0.93,"c":1,"v":3585},{"d":"2009-02-26","o":1.07,"h":1.07,"l":0.93,"c":0.93,"v":4725},{"d":"2009-02-27","o":0.93,"h":1.13,"l":0.87,"c":1.13,"v":54405},{"d":"2009-03-02","o":1,"h":1,"l":0.87,"c":0.93,"v":2745},{"d":"2009-03-03","o":0.87,"h":1.07,"l":0.87,"c":1.07,"v":4170},{"d":"2009-03-04","o":1.07,"h":1.07,"l":0.87,"c":0.93,"v":2895},{"d":"2009-03-05","o":1.07,"h":1.07,"l":0.87,"c":0.87,"v":4230},{"d":"2009-03-06","o":0.87,"h":1,"l":0.87,"c":0.93,"v":8100},{"d":"2009-03-09","o":1.07,"h":1.07,"l":0.87,"c":0.93,"v":1080},{"d":"2009-03-10","o":0.87,"h":1,"l":0.87,"c":0.93,"v":3180},{"d":"2009-03-11","o":0.93,"h":1,"l":0.93,"c":0.93,"v":3825},{"d":"2009-03-12","o":0.93,"h":0.93,"l":0.87,"c":0.93,"v":8430},{"d":"2009-03-13","o":1,"h":1,"l":0.73,"c":0.8,"v":11055},{"d":"2009-03-16","o":0.8,"h":0.87,"l":0.67,"c":0.8,"v":27120},{"d":"2009-03-17","o":0.8,"h":0.93,"l":0.8,"c":0.8,"v":2520},{"d":"2009-03-18","o":1,"h":1,"l":0.87,"c":0.93,"v":3765},{"d":"2009-03-19","o":1,"h":1,"l":0.87,"c":0.93,"v":3300},{"d":"2009-03-20","o":1,"h":1,"l":0.8,"c":0.87,"v":5820},{"d":"2009-03-23","o":1,"h":1,"l":0.8,"c":0.93,"v":5085},{"d":"2009-03-24","o":1,"h":1.07,"l":0.87,"c":1,"v":9540},{"d":"2009-03-25","o":1,"h":1.07,"l":0.8,"c":1,"v":5730},{"d":"2009-03-26","o":1,"h":1.07,"l":0.87,"c":1.07,"v":3810},{"d":"2009-03-27","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":1110},{"d":"2009-03-30","o":0.87,"h":1.07,"l":0.87,"c":0.93,"v":3000},{"d":"2009-03-31","o":1.07,"h":1.07,"l":1,"c":1,"v":2040},{"d":"2009-04-01","o":1,"h":1,"l":0.93,"c":1,"v":2475},{"d":"2009-04-02","o":0.93,"h":1,"l":0.93,"c":0.93,"v":1965},{"d":"2009-04-03","o":1,"h":1,"l":0.93,"c":0.93,"v":3180},{"d":"2009-04-06","o":1,"h":1,"l":0.93,"c":0.93,"v":4695},{"d":"2009-04-07","o":0.93,"h":1,"l":0.8,"c":0.93,"v":3330},{"d":"2009-04-08","o":0.87,"h":0.87,"l":0.8,"c":0.8,"v":5910},{"d":"2009-04-09","o":0.8,"h":0.93,"l":0.8,"c":0.87,"v":1005},{"d":"2009-04-13","o":0.87,"h":0.93,"l":0.8,"c":0.87,"v":5370},{"d":"2009-04-14","o":0.8,"h":0.93,"l":0.8,"c":0.87,"v":5940},{"d":"2009-04-15","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1155},{"d":"2009-04-16","o":0.87,"h":0.93,"l":0.8,"c":0.93,"v":6960},{"d":"2009-04-17","o":0.87,"h":0.93,"l":0.73,"c":0.87,"v":16710},{"d":"2009-04-20","o":1,"h":1,"l":0.87,"c":0.87,"v":8505},{"d":"2009-04-21","o":1,"h":1,"l":0.8,"c":0.93,"v":17580},{"d":"2009-04-22","o":0.93,"h":1,"l":0.87,"c":0.93,"v":7350},{"d":"2009-04-23","o":0.93,"h":1.07,"l":0.93,"c":1,"v":12240},{"d":"2009-04-24","o":1.07,"h":1.07,"l":0.93,"c":1,"v":8220},{"d":"2009-04-27","o":1,"h":1.07,"l":0.93,"c":1,"v":6585},{"d":"2009-04-28","o":1.13,"h":1.2,"l":1.13,"c":1.2,"v":4575},{"d":"2009-04-29","o":1.27,"h":1.33,"l":1.07,"c":1.2,"v":11895},{"d":"2009-04-30","o":1.33,"h":1.33,"l":1.07,"c":1.13,"v":12585},{"d":"2009-05-01","o":1.13,"h":1.2,"l":1.07,"c":1.07,"v":3645},{"d":"2009-05-04","o":1.07,"h":1.27,"l":1.07,"c":1.07,"v":3840},{"d":"2009-05-05","o":1.07,"h":1.2,"l":1.07,"c":1.13,"v":8190},{"d":"2009-05-06","o":1.2,"h":1.27,"l":1.13,"c":1.13,"v":4950},{"d":"2009-05-07","o":1.13,"h":1.13,"l":1.07,"c":1.07,"v":18210},{"d":"2009-05-08","o":1.07,"h":1.33,"l":1.07,"c":1.27,"v":62130},{"d":"2009-05-11","o":1.27,"h":1.6,"l":1.2,"c":1.4,"v":29760},{"d":"2009-05-12","o":1.4,"h":1.4,"l":1.27,"c":1.27,"v":5085},{"d":"2009-05-13","o":1.27,"h":1.33,"l":1.07,"c":1.07,"v":4650},{"d":"2009-05-14","o":1.2,"h":1.2,"l":1.07,"c":1.2,"v":8415},{"d":"2009-05-15","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":9900},{"d":"2009-05-18","o":1.13,"h":1.27,"l":1.13,"c":1.2,"v":4500},{"d":"2009-05-19","o":1.13,"h":1.27,"l":1.13,"c":1.2,"v":10320},{"d":"2009-05-20","o":1.2,"h":1.33,"l":1.13,"c":1.27,"v":14025},{"d":"2009-05-21","o":1.2,"h":1.33,"l":1.13,"c":1.2,"v":3495},{"d":"2009-05-22","o":1.27,"h":1.33,"l":1.13,"c":1.2,"v":17280},{"d":"2009-05-26","o":1.13,"h":1.27,"l":1.13,"c":1.13,"v":2835},{"d":"2009-05-27","o":1.13,"h":1.27,"l":1.13,"c":1.2,"v":810},{"d":"2009-05-28","o":1.27,"h":1.27,"l":1.13,"c":1.27,"v":4710},{"d":"2009-05-29","o":1.13,"h":1.27,"l":1.13,"c":1.2,"v":9900},{"d":"2009-06-01","o":1.13,"h":1.47,"l":1.13,"c":1.47,"v":25380},{"d":"2009-06-02","o":1.33,"h":1.6,"l":1.2,"c":1.33,"v":18465},{"d":"2009-06-03","o":1.27,"h":1.33,"l":1.2,"c":1.2,"v":17145},{"d":"2009-06-04","o":1.2,"h":1.6,"l":1.2,"c":1.6,"v":46095},{"d":"2009-06-05","o":1.67,"h":1.8,"l":1.33,"c":1.33,"v":48000},{"d":"2009-06-08","o":1.47,"h":1.47,"l":1.27,"c":1.4,"v":2325},{"d":"2009-06-09","o":1.33,"h":1.4,"l":1.33,"c":1.4,"v":10155},{"d":"2009-06-10","o":1.33,"h":1.4,"l":1.27,"c":1.33,"v":4125},{"d":"2009-06-11","o":1.33,"h":1.53,"l":1.33,"c":1.53,"v":24315},{"d":"2009-06-12","o":1.53,"h":1.67,"l":1.4,"c":1.6,"v":8805},{"d":"2009-06-15","o":1.4,"h":1.6,"l":1.4,"c":1.53,"v":8505},{"d":"2009-06-16","o":1.6,"h":1.67,"l":1.47,"c":1.53,"v":28575},{"d":"2009-06-17","o":1.67,"h":2.13,"l":1.47,"c":1.8,"v":148860},{"d":"2009-06-18","o":2,"h":2,"l":1.4,"c":1.6,"v":157170},{"d":"2009-06-19","o":1.47,"h":1.67,"l":1.47,"c":1.6,"v":12675},{"d":"2009-06-22","o":1.67,"h":1.8,"l":1.53,"c":1.73,"v":11040},{"d":"2009-06-23","o":1.8,"h":1.8,"l":1.6,"c":1.73,"v":10050},{"d":"2009-06-24","o":1.73,"h":1.8,"l":1.6,"c":1.6,"v":3435},{"d":"2009-06-25","o":1.8,"h":1.8,"l":1.6,"c":1.73,"v":11250},{"d":"2009-06-26","o":1.73,"h":1.73,"l":1.67,"c":1.67,"v":12900},{"d":"2009-06-29","o":1.67,"h":1.87,"l":1.67,"c":1.73,"v":7140},{"d":"2009-06-30","o":1.6,"h":1.87,"l":1.6,"c":1.73,"v":7290},{"d":"2009-07-01","o":1.87,"h":1.87,"l":1.73,"c":1.8,"v":2640},{"d":"2009-07-02","o":1.87,"h":1.87,"l":1.73,"c":1.73,"v":10125},{"d":"2009-07-06","o":1.67,"h":1.67,"l":1.6,"c":1.6,"v":12240},{"d":"2009-07-07","o":1.6,"h":1.6,"l":1.47,"c":1.47,"v":10545},{"d":"2009-07-08","o":1.47,"h":1.6,"l":1.47,"c":1.6,"v":3000},{"d":"2009-07-09","o":1.47,"h":1.67,"l":1.47,"c":1.47,"v":1185},{"d":"2009-07-10","o":1.47,"h":1.67,"l":1.47,"c":1.67,"v":6870},{"d":"2009-07-13","o":1.67,"h":1.67,"l":1.4,"c":1.47,"v":7350},{"d":"2009-07-14","o":1.4,"h":1.6,"l":1.4,"c":1.53,"v":6345},{"d":"2009-07-15","o":1.53,"h":1.6,"l":1.47,"c":1.47,"v":1830},{"d":"2009-07-16","o":1.47,"h":1.53,"l":1.4,"c":1.4,"v":6735},{"d":"2009-07-17","o":1.4,"h":1.47,"l":1.27,"c":1.27,"v":14130},{"d":"2009-07-20","o":1.27,"h":1.53,"l":1.2,"c":1.2,"v":24495},{"d":"2009-07-21","o":1.27,"h":1.33,"l":1.2,"c":1.27,"v":2430},{"d":"2009-07-22","o":1.2,"h":1.2,"l":1.13,"c":1.13,"v":3975},{"d":"2009-07-23","o":1.07,"h":1.27,"l":1.07,"c":1.27,"v":15330},{"d":"2009-07-24","o":1.2,"h":1.33,"l":1.13,"c":1.13,"v":6720},{"d":"2009-07-27","o":1.2,"h":1.27,"l":1.13,"c":1.2,"v":7845},{"d":"2009-07-28","o":1.13,"h":1.2,"l":1.13,"c":1.2,"v":2100},{"d":"2009-07-29","o":1.13,"h":1.13,"l":0.8,"c":0.93,"v":70695},{"d":"2009-07-30","o":0.93,"h":1,"l":0.93,"c":0.93,"v":11430},{"d":"2009-07-31","o":1,"h":1.13,"l":1,"c":1.07,"v":13650},{"d":"2009-08-03","o":1.07,"h":1.13,"l":1,"c":1.13,"v":22410},{"d":"2009-08-04","o":1.07,"h":1.13,"l":1.07,"c":1.07,"v":3240},{"d":"2009-08-05","o":1,"h":1.13,"l":1,"c":1.07,"v":10755},{"d":"2009-08-06","o":1.13,"h":1.2,"l":1.07,"c":1.07,"v":5415},{"d":"2009-08-07","o":1.07,"h":1.2,"l":1.07,"c":1.13,"v":9585},{"d":"2009-08-10","o":1.13,"h":1.2,"l":1.13,"c":1.13,"v":1590},{"d":"2009-08-11","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":4140},{"d":"2009-08-12","o":1.13,"h":1.2,"l":1.13,"c":1.13,"v":6675},{"d":"2009-08-13","o":1.13,"h":1.27,"l":1.07,"c":1.13,"v":21450},{"d":"2009-08-14","o":1.2,"h":1.47,"l":1.13,"c":1.27,"v":30840},{"d":"2009-08-17","o":1.33,"h":1.33,"l":1.2,"c":1.2,"v":30525},{"d":"2009-08-18","o":1.2,"h":1.27,"l":1.13,"c":1.2,"v":13665},{"d":"2009-08-19","o":1.2,"h":1.27,"l":1.2,"c":1.2,"v":4620},{"d":"2009-08-20","o":1.2,"h":1.27,"l":1.2,"c":1.2,"v":3390},{"d":"2009-08-21","o":1.27,"h":1.27,"l":1.2,"c":1.2,"v":4845},{"d":"2009-08-24","o":1.27,"h":1.27,"l":1.13,"c":1.13,"v":6870},{"d":"2009-08-25","o":1.2,"h":1.27,"l":1.2,"c":1.2,"v":2415},{"d":"2009-08-26","o":1.13,"h":1.53,"l":1.13,"c":1.4,"v":33810},{"d":"2009-08-27","o":1.47,"h":2.07,"l":1.47,"c":1.87,"v":240555},{"d":"2009-08-28","o":1.87,"h":1.87,"l":1.47,"c":1.53,"v":62145},{"d":"2009-08-31","o":1.53,"h":1.67,"l":1.33,"c":1.53,"v":26985},{"d":"2009-09-01","o":1.47,"h":1.8,"l":1.4,"c":1.53,"v":27315},{"d":"2009-09-02","o":1.47,"h":1.73,"l":1.47,"c":1.67,"v":23175},{"d":"2009-09-03","o":1.73,"h":1.87,"l":1.67,"c":1.8,"v":28170},{"d":"2009-09-04","o":1.67,"h":1.8,"l":1.67,"c":1.67,"v":14040},{"d":"2009-09-08","o":1.8,"h":1.87,"l":1.67,"c":1.87,"v":16350},{"d":"2009-09-09","o":1.87,"h":2.07,"l":1.8,"c":1.87,"v":23280},{"d":"2009-09-10","o":2.07,"h":2.07,"l":1.87,"c":1.87,"v":8850},{"d":"2009-09-11","o":1.87,"h":2,"l":1.8,"c":1.87,"v":9780},{"d":"2009-09-14","o":1.87,"h":2,"l":1.47,"c":1.93,"v":18675},{"d":"2009-09-15","o":2,"h":2,"l":1.8,"c":1.93,"v":1815},{"d":"2009-09-16","o":1.87,"h":1.93,"l":1.67,"c":1.8,"v":7170},{"d":"2009-09-17","o":1.53,"h":1.87,"l":1.53,"c":1.67,"v":31530},{"d":"2009-09-18","o":1.8,"h":1.93,"l":1.6,"c":1.73,"v":50640},{"d":"2009-09-21","o":1.8,"h":2.27,"l":1.67,"c":2.07,"v":131385},{"d":"2009-09-22","o":1.93,"h":1.93,"l":1.8,"c":1.8,"v":48660},{"d":"2009-09-23","o":1.93,"h":1.93,"l":1.73,"c":1.87,"v":40860},{"d":"2009-09-24","o":1.8,"h":2.07,"l":1.8,"c":2,"v":30135},{"d":"2009-09-25","o":2,"h":2.07,"l":1.8,"c":1.93,"v":9705},{"d":"2009-09-28","o":1.93,"h":2.07,"l":1.87,"c":2,"v":18015},{"d":"2009-09-29","o":2,"h":3.13,"l":2,"c":3,"v":353145},{"d":"2009-09-30","o":2.8,"h":3.07,"l":2.47,"c":2.67,"v":76185},{"d":"2009-10-01","o":2.53,"h":2.6,"l":2.07,"c":2.27,"v":39885},{"d":"2009-10-02","o":2.33,"h":2.47,"l":2.07,"c":2.33,"v":27510},{"d":"2009-10-05","o":2.13,"h":2.33,"l":2.07,"c":2.27,"v":15900},{"d":"2009-10-06","o":2.27,"h":2.53,"l":2.07,"c":2.47,"v":71280},{"d":"2009-10-07","o":2.47,"h":2.53,"l":2.4,"c":2.47,"v":16785},{"d":"2009-10-08","o":2.33,"h":2.53,"l":2.33,"c":2.47,"v":14640},{"d":"2009-10-09","o":2.4,"h":2.4,"l":2.2,"c":2.33,"v":11040},{"d":"2009-10-12","o":2.33,"h":2.47,"l":2.2,"c":2.47,"v":27270},{"d":"2009-10-13","o":2.4,"h":2.93,"l":2.4,"c":2.8,"v":95340},{"d":"2009-10-14","o":2.8,"h":2.87,"l":2.47,"c":2.67,"v":37170},{"d":"2009-10-15","o":2.67,"h":2.67,"l":2.4,"c":2.53,"v":17400},{"d":"2009-10-16","o":2.53,"h":2.67,"l":2.4,"c":2.67,"v":10470},{"d":"2009-10-19","o":2.67,"h":2.8,"l":2.47,"c":2.67,"v":7350},{"d":"2009-10-20","o":2.6,"h":2.6,"l":2.4,"c":2.53,"v":13350},{"d":"2009-10-21","o":2.6,"h":2.67,"l":2.27,"c":2.33,"v":11985},{"d":"2009-10-22","o":2.2,"h":2.27,"l":2.07,"c":2.2,"v":28545},{"d":"2009-10-23","o":2,"h":2.33,"l":2,"c":2.07,"v":9720},{"d":"2009-10-26","o":2.07,"h":2.13,"l":1.87,"c":1.93,"v":24525},{"d":"2009-10-27","o":1.73,"h":2,"l":1.73,"c":1.93,"v":38820},{"d":"2009-10-28","o":1.93,"h":2,"l":1.47,"c":1.67,"v":67995},{"d":"2009-10-29","o":1.67,"h":1.73,"l":1.33,"c":1.4,"v":108045},{"d":"2009-10-30","o":1.4,"h":1.53,"l":1.27,"c":1.33,"v":51675},{"d":"2009-11-02","o":1.33,"h":1.47,"l":1.2,"c":1.47,"v":15705},{"d":"2009-11-03","o":1.47,"h":1.67,"l":1.4,"c":1.6,"v":27735},{"d":"2009-11-04","o":1.6,"h":1.6,"l":1.4,"c":1.47,"v":9885},{"d":"2009-11-05","o":1.4,"h":1.6,"l":1.33,"c":1.4,"v":14580},{"d":"2009-11-06","o":1.47,"h":1.53,"l":1.4,"c":1.4,"v":19020},{"d":"2009-11-09","o":1.47,"h":1.67,"l":1.47,"c":1.6,"v":12315},{"d":"2009-11-10","o":1.53,"h":1.6,"l":1.4,"c":1.6,"v":14580},{"d":"2009-11-11","o":1.53,"h":1.6,"l":1.53,"c":1.53,"v":5220},{"d":"2009-11-12","o":1.4,"h":1.6,"l":1.4,"c":1.6,"v":12405},{"d":"2009-11-13","o":1.47,"h":1.87,"l":1.4,"c":1.8,"v":55260},{"d":"2009-11-16","o":1.87,"h":1.93,"l":1.8,"c":1.8,"v":30885},{"d":"2009-11-17","o":1.93,"h":1.93,"l":1.53,"c":1.73,"v":17820},{"d":"2009-11-18","o":1.73,"h":1.73,"l":1.6,"c":1.67,"v":5460},{"d":"2009-11-19","o":1.6,"h":1.73,"l":1.6,"c":1.6,"v":7785},{"d":"2009-11-20","o":1.6,"h":1.67,"l":1.53,"c":1.67,"v":11475},{"d":"2009-11-23","o":1.6,"h":1.67,"l":1.53,"c":1.53,"v":22965},{"d":"2009-11-24","o":1.53,"h":1.67,"l":1.53,"c":1.6,"v":10320},{"d":"2009-11-25","o":1.53,"h":1.67,"l":1.53,"c":1.67,"v":18855},{"d":"2009-11-27","o":1.6,"h":1.67,"l":1.6,"c":1.67,"v":3105},{"d":"2009-11-30","o":1.4,"h":2.2,"l":1.4,"c":2,"v":293880},{"d":"2009-12-01","o":2,"h":2.07,"l":1.67,"c":2,"v":61995},{"d":"2009-12-02","o":2,"h":2,"l":1.73,"c":1.93,"v":22530},{"d":"2009-12-03","o":1.93,"h":1.93,"l":1.73,"c":1.73,"v":12840},{"d":"2009-12-04","o":1.73,"h":1.93,"l":1.73,"c":1.8,"v":11370},{"d":"2009-12-07","o":1.8,"h":2.07,"l":1.6,"c":1.67,"v":190545},{"d":"2009-12-08","o":1.6,"h":1.73,"l":1.6,"c":1.67,"v":24210},{"d":"2009-12-09","o":1.67,"h":1.73,"l":1.47,"c":1.67,"v":36900},{"d":"2009-12-10","o":1.53,"h":1.67,"l":1.53,"c":1.53,"v":12285},{"d":"2009-12-11","o":1.53,"h":1.87,"l":1.53,"c":1.87,"v":18675},{"d":"2009-12-14","o":1.93,"h":1.93,"l":1.67,"c":1.8,"v":9630},{"d":"2009-12-15","o":1.6,"h":1.8,"l":1.6,"c":1.73,"v":22650},{"d":"2009-12-16","o":1.67,"h":1.87,"l":1.67,"c":1.8,"v":34740},{"d":"2009-12-17","o":1.87,"h":1.93,"l":1.6,"c":1.67,"v":24420},{"d":"2009-12-18","o":1.73,"h":1.93,"l":1.6,"c":1.6,"v":28545},{"d":"2009-12-21","o":1.67,"h":1.87,"l":1.67,"c":1.73,"v":10665},{"d":"2009-12-22","o":1.67,"h":1.87,"l":1.67,"c":1.8,"v":12270},{"d":"2009-12-23","o":1.73,"h":1.87,"l":1.67,"c":1.67,"v":12735},{"d":"2009-12-24","o":1.73,"h":1.87,"l":1.73,"c":1.73,"v":1560},{"d":"2009-12-28","o":1.67,"h":1.8,"l":1.67,"c":1.67,"v":17655},{"d":"2009-12-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2009-12-30","o":1.57,"h":1.93,"l":1.57,"c":1.68,"v":42150},{"d":"2009-12-31","o":1.99,"h":1.99,"l":1.67,"c":1.93,"v":35700},{"d":"2010-01-04","o":1.79,"h":1.97,"l":1.78,"c":1.83,"v":21150},{"d":"2010-01-05","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":14550},{"d":"2010-01-06","o":1.79,"h":1.83,"l":1.7,"c":1.74,"v":6750},{"d":"2010-01-07","o":1.63,"h":1.77,"l":1.6,"c":1.77,"v":13950},{"d":"2010-01-08","o":1.63,"h":1.67,"l":1.63,"c":1.67,"v":2400},{"d":"2010-01-11","o":1.61,"h":1.67,"l":1.57,"c":1.67,"v":8850},{"d":"2010-01-12","o":1.64,"h":1.7,"l":1.64,"c":1.66,"v":3750},{"d":"2010-01-13","o":1.57,"h":1.64,"l":1.57,"c":1.64,"v":13950},{"d":"2010-01-14","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":450},{"d":"2010-01-15","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":4200},{"d":"2010-01-19","o":1.58,"h":1.6,"l":1.49,"c":1.53,"v":20250},{"d":"2010-01-20","o":1.51,"h":1.53,"l":1.5,"c":1.53,"v":19350},{"d":"2010-01-21","o":1.53,"h":1.57,"l":1.53,"c":1.57,"v":3600},{"d":"2010-01-22","o":1.67,"h":1.67,"l":1.49,"c":1.53,"v":12300},{"d":"2010-01-25","o":1.49,"h":1.66,"l":1.49,"c":1.66,"v":3750},{"d":"2010-01-26","o":1.53,"h":1.53,"l":1.48,"c":1.51,"v":5550},{"d":"2010-01-27","o":1.48,"h":1.51,"l":1.41,"c":1.46,"v":19650},{"d":"2010-01-28","o":1.45,"h":1.49,"l":1.45,"c":1.47,"v":7350},{"d":"2010-01-29","o":1.43,"h":1.5,"l":1.43,"c":1.5,"v":9300},{"d":"2010-02-01","o":1.47,"h":1.5,"l":1.45,"c":1.46,"v":13050},{"d":"2010-02-02","o":1.5,"h":1.53,"l":1.46,"c":1.5,"v":8700},{"d":"2010-02-03","o":1.44,"h":1.53,"l":1.44,"c":1.53,"v":8850},{"d":"2010-02-04","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":3750},{"d":"2010-02-05","o":1.54,"h":1.62,"l":1.53,"c":1.6,"v":25800},{"d":"2010-02-08","o":1.6,"h":1.67,"l":1.6,"c":1.67,"v":5100},{"d":"2010-02-09","o":1.63,"h":1.79,"l":1.63,"c":1.73,"v":16050},{"d":"2010-02-10","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":15150},{"d":"2010-02-11","o":1.83,"h":1.92,"l":1.83,"c":1.88,"v":26700},{"d":"2010-02-12","o":1.87,"h":1.87,"l":1.82,"c":1.82,"v":7350},{"d":"2010-02-16","o":1.77,"h":1.77,"l":1.75,"c":1.77,"v":9600},{"d":"2010-02-17","o":1.85,"h":1.85,"l":1.77,"c":1.77,"v":1800},{"d":"2010-02-18","o":1.72,"h":1.86,"l":1.72,"c":1.86,"v":2550},{"d":"2010-02-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":600},{"d":"2010-02-22","o":1.82,"h":1.83,"l":1.78,"c":1.78,"v":3150},{"d":"2010-02-23","o":1.71,"h":1.71,"l":1.63,"c":1.63,"v":6000},{"d":"2010-02-24","o":1.61,"h":1.76,"l":1.61,"c":1.72,"v":2100},{"d":"2010-02-25","o":1.63,"h":1.67,"l":1.63,"c":1.67,"v":2400},{"d":"2010-02-26","o":1.63,"h":1.66,"l":1.63,"c":1.63,"v":900},{"d":"2010-03-01","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":1350},{"d":"2010-03-02","o":1.65,"h":1.75,"l":1.65,"c":1.73,"v":7500},{"d":"2010-03-03","o":1.63,"h":1.77,"l":1.63,"c":1.77,"v":8250},{"d":"2010-03-04","o":1.77,"h":1.77,"l":1.64,"c":1.64,"v":1800},{"d":"2010-03-05","o":1.61,"h":1.73,"l":1.61,"c":1.7,"v":6450},{"d":"2010-03-08","o":1.67,"h":1.67,"l":1.63,"c":1.63,"v":2550},{"d":"2010-03-09","o":1.63,"h":1.65,"l":1.57,"c":1.63,"v":3450},{"d":"2010-03-10","o":1.65,"h":1.65,"l":1.55,"c":1.55,"v":2850},{"d":"2010-03-11","o":1.61,"h":1.64,"l":1.52,"c":1.64,"v":6600},{"d":"2010-03-12","o":1.63,"h":1.67,"l":1.56,"c":1.67,"v":14250},{"d":"2010-03-15","o":1.55,"h":1.6,"l":1.55,"c":1.6,"v":4950},{"d":"2010-03-16","o":1.57,"h":1.58,"l":1.57,"c":1.57,"v":5700},{"d":"2010-03-17","o":1.57,"h":1.59,"l":1.57,"c":1.57,"v":2100},{"d":"2010-03-18","o":1.57,"h":1.67,"l":1.53,"c":1.63,"v":4950},{"d":"2010-03-19","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2010-03-22","o":1.55,"h":1.59,"l":1.49,"c":1.59,"v":6750},{"d":"2010-03-23","o":1.53,"h":1.53,"l":1.48,"c":1.51,"v":7200},{"d":"2010-03-24","o":1.48,"h":1.51,"l":1.48,"c":1.51,"v":1500},{"d":"2010-03-25","o":1.48,"h":1.5,"l":1.47,"c":1.49,"v":16950},{"d":"2010-03-26","o":1.52,"h":1.53,"l":1.51,"c":1.53,"v":3300},{"d":"2010-03-29","o":1.47,"h":1.5,"l":1.47,"c":1.47,"v":5250},{"d":"2010-03-30","o":1.49,"h":1.51,"l":1.49,"c":1.49,"v":10200},{"d":"2010-03-31","o":1.47,"h":1.59,"l":1.47,"c":1.59,"v":19050},{"d":"2010-04-01","o":1.53,"h":1.59,"l":1.5,"c":1.59,"v":14700},{"d":"2010-04-05","o":1.55,"h":1.6,"l":1.53,"c":1.6,"v":4500},{"d":"2010-04-06","o":1.59,"h":1.7,"l":1.59,"c":1.67,"v":11400},{"d":"2010-04-07","o":1.64,"h":1.64,"l":1.63,"c":1.63,"v":1350},{"d":"2010-04-08","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2010-04-09","o":1.59,"h":1.59,"l":1.57,"c":1.58,"v":2550},{"d":"2010-04-12","o":1.59,"h":1.63,"l":1.59,"c":1.63,"v":900},{"d":"2010-04-13","o":1.6,"h":1.64,"l":1.57,"c":1.57,"v":13500},{"d":"2010-04-14","o":1.57,"h":1.64,"l":1.57,"c":1.64,"v":7500},{"d":"2010-04-15","o":1.61,"h":1.66,"l":1.6,"c":1.61,"v":4800},{"d":"2010-04-16","o":1.6,"h":1.61,"l":1.6,"c":1.6,"v":8550},{"d":"2010-04-19","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":600},{"d":"2010-04-20","o":1.57,"h":1.59,"l":1.54,"c":1.59,"v":2400},{"d":"2010-04-21","o":1.59,"h":1.67,"l":1.59,"c":1.63,"v":17850},{"d":"2010-04-22","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2010-04-23","o":1.56,"h":1.67,"l":1.56,"c":1.65,"v":12000},{"d":"2010-04-26","o":1.56,"h":1.59,"l":1.56,"c":1.57,"v":1050},{"d":"2010-04-27","o":1.66,"h":1.66,"l":1.56,"c":1.57,"v":4200},{"d":"2010-04-28","o":1.63,"h":1.63,"l":1.59,"c":1.6,"v":1500},{"d":"2010-04-29","o":1.67,"h":1.68,"l":1.64,"c":1.64,"v":15450},{"d":"2010-04-30","o":1.59,"h":1.61,"l":1.59,"c":1.61,"v":1650},{"d":"2010-05-03","o":1.58,"h":1.7,"l":1.57,"c":1.61,"v":6150},{"d":"2010-05-04","o":1.61,"h":1.61,"l":1.58,"c":1.59,"v":4500},{"d":"2010-05-05","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":300},{"d":"2010-05-06","o":1.58,"h":1.58,"l":1.51,"c":1.56,"v":12150},{"d":"2010-05-07","o":1.51,"h":1.51,"l":1.47,"c":1.48,"v":1650},{"d":"2010-05-10","o":1.49,"h":1.49,"l":1.41,"c":1.45,"v":10950},{"d":"2010-05-11","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2010-05-12","o":1.53,"h":1.65,"l":1.53,"c":1.61,"v":30450},{"d":"2010-05-13","o":1.63,"h":1.73,"l":1.63,"c":1.67,"v":52950},{"d":"2010-05-14","o":1.67,"h":1.72,"l":1.67,"c":1.72,"v":27750},{"d":"2010-05-17","o":1.72,"h":1.87,"l":1.72,"c":1.87,"v":44550},{"d":"2010-05-18","o":1.87,"h":1.87,"l":1.78,"c":1.83,"v":13500},{"d":"2010-05-19","o":1.83,"h":1.83,"l":1.79,"c":1.79,"v":4050},{"d":"2010-05-20","o":1.78,"h":1.78,"l":1.65,"c":1.71,"v":13050},{"d":"2010-05-21","o":1.68,"h":1.79,"l":1.67,"c":1.67,"v":19800},{"d":"2010-05-24","o":1.67,"h":1.76,"l":1.67,"c":1.68,"v":3300},{"d":"2010-05-25","o":1.69,"h":1.71,"l":1.61,"c":1.67,"v":23100},{"d":"2010-05-26","o":1.67,"h":1.69,"l":1.58,"c":1.62,"v":25200},{"d":"2010-05-27","o":1.64,"h":1.69,"l":1.61,"c":1.66,"v":8400},{"d":"2010-05-28","o":1.63,"h":1.66,"l":1.59,"c":1.63,"v":2550},{"d":"2010-06-01","o":1.63,"h":1.65,"l":1.63,"c":1.65,"v":2250},{"d":"2010-06-02","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":2400},{"d":"2010-06-03","o":1.63,"h":1.67,"l":1.63,"c":1.67,"v":3450},{"d":"2010-06-04","o":1.6,"h":1.65,"l":1.55,"c":1.65,"v":15450},{"d":"2010-06-07","o":1.57,"h":1.57,"l":1.56,"c":1.56,"v":1050},{"d":"2010-06-08","o":1.53,"h":1.6,"l":1.47,"c":1.53,"v":21300},{"d":"2010-06-09","o":1.53,"h":1.53,"l":1.5,"c":1.51,"v":2700},{"d":"2010-06-10","o":1.49,"h":1.55,"l":1.47,"c":1.52,"v":12900},{"d":"2010-06-11","o":1.49,"h":1.58,"l":1.47,"c":1.47,"v":1650},{"d":"2010-06-14","o":1.5,"h":1.53,"l":1.47,"c":1.49,"v":3600},{"d":"2010-06-15","o":1.5,"h":1.57,"l":1.48,"c":1.52,"v":12600},{"d":"2010-06-16","o":1.47,"h":1.49,"l":1.47,"c":1.49,"v":900},{"d":"2010-06-17","o":1.49,"h":1.57,"l":1.49,"c":1.57,"v":5100},{"d":"2010-06-18","o":1.57,"h":1.66,"l":1.53,"c":1.66,"v":3600},{"d":"2010-06-21","o":1.6,"h":1.6,"l":1.54,"c":1.57,"v":31350},{"d":"2010-06-22","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":1200},{"d":"2010-06-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-06-24","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":3150},{"d":"2010-06-25","o":1.57,"h":1.67,"l":1.51,"c":1.57,"v":28200},{"d":"2010-06-28","o":1.54,"h":1.54,"l":1.51,"c":1.51,"v":1050},{"d":"2010-06-29","o":1.47,"h":1.51,"l":1.47,"c":1.49,"v":23250},{"d":"2010-06-30","o":1.47,"h":1.61,"l":1.47,"c":1.47,"v":8100},{"d":"2010-07-01","o":1.53,"h":1.53,"l":1.48,"c":1.48,"v":600},{"d":"2010-07-02","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":300},{"d":"2010-07-06","o":1.47,"h":1.59,"l":1.47,"c":1.5,"v":6300},{"d":"2010-07-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-07-08","o":1.57,"h":1.57,"l":1.48,"c":1.5,"v":1050},{"d":"2010-07-09","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":900},{"d":"2010-07-12","o":1.49,"h":1.5,"l":1.47,"c":1.47,"v":3900},{"d":"2010-07-13","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":600},{"d":"2010-07-14","o":1.47,"h":1.53,"l":1.45,"c":1.45,"v":14400},{"d":"2010-07-15","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":450},{"d":"2010-07-16","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":300},{"d":"2010-07-19","o":1.43,"h":1.52,"l":1.41,"c":1.43,"v":9150},{"d":"2010-07-20","o":1.43,"h":1.43,"l":1.39,"c":1.41,"v":5400},{"d":"2010-07-21","o":1.4,"h":1.56,"l":1.4,"c":1.53,"v":1500},{"d":"2010-07-22","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2010-07-23","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2010-07-26","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2010-07-27","o":1.48,"h":1.56,"l":1.48,"c":1.56,"v":450},{"d":"2010-07-28","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":1200},{"d":"2010-07-29","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":750},{"d":"2010-07-30","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":750},{"d":"2010-08-02","o":1.47,"h":1.52,"l":1.46,"c":1.52,"v":2550},{"d":"2010-08-03","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":1350},{"d":"2010-08-04","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":1350},{"d":"2010-08-05","o":1.51,"h":1.61,"l":1.51,"c":1.52,"v":28950},{"d":"2010-08-06","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":450},{"d":"2010-08-09","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":600},{"d":"2010-08-10","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2010-08-11","o":1.51,"h":1.63,"l":1.46,"c":1.61,"v":25650},{"d":"2010-08-12","o":1.59,"h":1.65,"l":1.57,"c":1.61,"v":21450},{"d":"2010-08-13","o":1.61,"h":1.61,"l":1.5,"c":1.5,"v":6000},{"d":"2010-08-16","o":1.53,"h":1.59,"l":1.53,"c":1.59,"v":18300},{"d":"2010-08-17","o":1.6,"h":1.67,"l":1.6,"c":1.65,"v":5550},{"d":"2010-08-18","o":1.67,"h":1.67,"l":1.55,"c":1.55,"v":21450},{"d":"2010-08-19","o":1.56,"h":1.65,"l":1.52,"c":1.53,"v":4350},{"d":"2010-08-20","o":1.62,"h":1.68,"l":1.55,"c":1.68,"v":29400},{"d":"2010-08-23","o":1.67,"h":1.7,"l":1.67,"c":1.7,"v":14700},{"d":"2010-08-24","o":1.67,"h":1.67,"l":1.59,"c":1.59,"v":750},{"d":"2010-08-25","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":900},{"d":"2010-08-26","o":1.69,"h":1.71,"l":1.63,"c":1.71,"v":9000},{"d":"2010-08-27","o":1.73,"h":1.77,"l":1.71,"c":1.76,"v":5550},{"d":"2010-08-30","o":1.71,"h":1.75,"l":1.71,"c":1.73,"v":750},{"d":"2010-08-31","o":1.71,"h":1.71,"l":1.7,"c":1.7,"v":750},{"d":"2010-09-01","o":1.7,"h":1.7,"l":1.59,"c":1.59,"v":2400},{"d":"2010-09-02","o":1.67,"h":1.73,"l":1.61,"c":1.68,"v":19050},{"d":"2010-09-03","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":9300},{"d":"2010-09-07","o":1.7,"h":1.73,"l":1.68,"c":1.7,"v":4800},{"d":"2010-09-08","o":1.68,"h":1.69,"l":1.67,"c":1.69,"v":2250},{"d":"2010-09-09","o":1.62,"h":1.77,"l":1.62,"c":1.71,"v":7350},{"d":"2010-09-10","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"2010-09-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"2010-09-14","o":1.67,"h":1.76,"l":1.67,"c":1.67,"v":4200},{"d":"2010-09-15","o":1.64,"h":1.76,"l":1.64,"c":1.73,"v":6300},{"d":"2010-09-16","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":0},{"d":"2010-09-17","o":1.7,"h":1.73,"l":1.7,"c":1.73,"v":600},{"d":"2010-09-20","o":1.72,"h":1.73,"l":1.72,"c":1.73,"v":4500},{"d":"2010-09-21","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":750},{"d":"2010-09-22","o":1.67,"h":1.67,"l":1.64,"c":1.67,"v":7200},{"d":"2010-09-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2010-09-24","o":1.67,"h":1.7,"l":1.67,"c":1.68,"v":5850},{"d":"2010-09-27","o":1.61,"h":1.69,"l":1.6,"c":1.69,"v":10950},{"d":"2010-09-28","o":1.61,"h":1.73,"l":1.61,"c":1.65,"v":7500},{"d":"2010-09-29","o":1.6,"h":1.72,"l":1.57,"c":1.62,"v":86550},{"d":"2010-09-30","o":1.72,"h":1.73,"l":1.72,"c":1.73,"v":1200},{"d":"2010-10-01","o":1.71,"h":1.71,"l":1.6,"c":1.63,"v":1650},{"d":"2010-10-04","o":1.75,"h":1.77,"l":1.67,"c":1.73,"v":13050},{"d":"2010-10-05","o":1.72,"h":1.73,"l":1.65,"c":1.65,"v":4350},{"d":"2010-10-06","o":1.66,"h":1.7,"l":1.66,"c":1.7,"v":2100},{"d":"2010-10-07","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":9750},{"d":"2010-10-08","o":1.67,"h":1.7,"l":1.66,"c":1.7,"v":5700},{"d":"2010-10-11","o":1.67,"h":1.73,"l":1.66,"c":1.67,"v":1950},{"d":"2010-10-12","o":1.67,"h":1.77,"l":1.67,"c":1.73,"v":10350},{"d":"2010-10-13","o":1.71,"h":1.73,"l":1.67,"c":1.7,"v":2250},{"d":"2010-10-14","o":1.7,"h":1.7,"l":1.68,"c":1.69,"v":11700},{"d":"2010-10-15","o":1.68,"h":1.73,"l":1.67,"c":1.69,"v":2250},{"d":"2010-10-18","o":1.69,"h":1.81,"l":1.69,"c":1.76,"v":4800},{"d":"2010-10-19","o":1.71,"h":1.85,"l":1.71,"c":1.82,"v":43950},{"d":"2010-10-20","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":4800},{"d":"2010-10-21","o":1.85,"h":1.89,"l":1.77,"c":1.8,"v":11400},{"d":"2010-10-22","o":1.78,"h":1.81,"l":1.74,"c":1.81,"v":21300},{"d":"2010-10-25","o":1.79,"h":1.83,"l":1.75,"c":1.83,"v":4500},{"d":"2010-10-26","o":1.75,"h":1.89,"l":1.75,"c":1.77,"v":4650},{"d":"2010-10-27","o":1.77,"h":1.78,"l":1.77,"c":1.77,"v":1500},{"d":"2010-10-28","o":1.76,"h":1.8,"l":1.76,"c":1.77,"v":13950},{"d":"2010-10-29","o":1.77,"h":1.77,"l":1.74,"c":1.74,"v":10050},{"d":"2010-11-01","o":1.75,"h":1.76,"l":1.72,"c":1.76,"v":4200},{"d":"2010-11-02","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":4050},{"d":"2010-11-03","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"2010-11-04","o":1.77,"h":1.77,"l":1.72,"c":1.73,"v":8850},{"d":"2010-11-05","o":1.8,"h":1.8,"l":1.71,"c":1.71,"v":5100},{"d":"2010-11-08","o":1.7,"h":1.72,"l":1.7,"c":1.72,"v":300},{"d":"2010-11-09","o":1.7,"h":1.71,"l":1.51,"c":1.63,"v":23850},{"d":"2010-11-10","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":7800},{"d":"2010-11-11","o":1.49,"h":1.57,"l":1.49,"c":1.57,"v":2550},{"d":"2010-11-12","o":1.49,"h":1.57,"l":1.47,"c":1.47,"v":15900},{"d":"2010-11-15","o":1.5,"h":1.57,"l":1.5,"c":1.51,"v":3300},{"d":"2010-11-16","o":1.47,"h":1.51,"l":1.47,"c":1.51,"v":8400},{"d":"2010-11-17","o":1.48,"h":1.55,"l":1.48,"c":1.48,"v":1650},{"d":"2010-11-18","o":1.55,"h":1.56,"l":1.48,"c":1.49,"v":10500},{"d":"2010-11-19","o":1.55,"h":1.56,"l":1.55,"c":1.56,"v":7500},{"d":"2010-11-22","o":1.49,"h":1.57,"l":1.48,"c":1.53,"v":5550},{"d":"2010-11-23","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":7650},{"d":"2010-11-24","o":1.5,"h":1.62,"l":1.5,"c":1.57,"v":17550},{"d":"2010-11-26","o":1.54,"h":1.56,"l":1.53,"c":1.56,"v":1050},{"d":"2010-11-29","o":1.55,"h":1.64,"l":1.51,"c":1.51,"v":21000},{"d":"2010-11-30","o":1.51,"h":1.53,"l":1.49,"c":1.5,"v":20850},{"d":"2010-12-01","o":1.48,"h":1.53,"l":1.48,"c":1.53,"v":900},{"d":"2010-12-02","o":1.52,"h":1.56,"l":1.5,"c":1.53,"v":13950},{"d":"2010-12-03","o":1.67,"h":1.67,"l":1.53,"c":1.57,"v":11250},{"d":"2010-12-06","o":1.59,"h":1.59,"l":1.57,"c":1.57,"v":10050},{"d":"2010-12-07","o":1.58,"h":1.59,"l":1.57,"c":1.57,"v":16800},{"d":"2010-12-08","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2010-12-09","o":1.51,"h":1.57,"l":1.51,"c":1.57,"v":2100},{"d":"2010-12-10","o":1.54,"h":1.6,"l":1.48,"c":1.53,"v":39900},{"d":"2010-12-13","o":1.53,"h":1.7,"l":1.53,"c":1.67,"v":53400},{"d":"2010-12-14","o":1.7,"h":1.75,"l":1.67,"c":1.74,"v":37050},{"d":"2010-12-15","o":1.75,"h":2,"l":1.75,"c":1.96,"v":100800},{"d":"2010-12-16","o":1.97,"h":1.97,"l":1.87,"c":1.87,"v":31500},{"d":"2010-12-17","o":1.84,"h":2.05,"l":1.8,"c":2,"v":37050},{"d":"2010-12-20","o":2.01,"h":2.01,"l":1.88,"c":1.89,"v":12750},{"d":"2010-12-21","o":1.89,"h":1.93,"l":1.8,"c":1.9,"v":20550},{"d":"2010-12-22","o":1.86,"h":2.16,"l":1.84,"c":2.1,"v":33000},{"d":"2010-12-23","o":2.07,"h":2.09,"l":1.93,"c":2.03,"v":7200},{"d":"2010-12-27","o":1.99,"h":2.06,"l":1.93,"c":1.93,"v":3300},{"d":"2010-12-28","o":1.93,"h":2.01,"l":1.87,"c":1.89,"v":15300},{"d":"2010-12-29","o":1.89,"h":1.93,"l":1.88,"c":1.88,"v":3450},{"d":"2010-12-30","o":1.93,"h":1.96,"l":1.88,"c":1.95,"v":10350},{"d":"2010-12-31","o":1.88,"h":2,"l":1.88,"c":1.95,"v":13800},{"d":"2011-01-03","o":2.01,"h":2.11,"l":1.93,"c":2.03,"v":13350},{"d":"2011-01-04","o":2.03,"h":2.03,"l":1.93,"c":1.93,"v":6150},{"d":"2011-01-05","o":2.02,"h":2.03,"l":1.94,"c":1.94,"v":2700},{"d":"2011-01-06","o":2,"h":2.05,"l":1.89,"c":2.01,"v":14400},{"d":"2011-01-07","o":2,"h":2,"l":1.91,"c":1.96,"v":28800},{"d":"2011-01-10","o":1.93,"h":1.96,"l":1.81,"c":1.87,"v":12900},{"d":"2011-01-11","o":1.87,"h":1.93,"l":1.87,"c":1.88,"v":7200},{"d":"2011-01-12","o":1.93,"h":1.93,"l":1.85,"c":1.87,"v":9600},{"d":"2011-01-13","o":1.89,"h":1.93,"l":1.85,"c":1.86,"v":9600},{"d":"2011-01-14","o":1.9,"h":1.9,"l":1.81,"c":1.85,"v":7500},{"d":"2011-01-18","o":1.8,"h":1.91,"l":1.76,"c":1.85,"v":19200},{"d":"2011-01-19","o":1.85,"h":1.87,"l":1.83,"c":1.87,"v":13950},{"d":"2011-01-20","o":1.84,"h":1.97,"l":1.83,"c":1.96,"v":33300},{"d":"2011-01-21","o":1.93,"h":1.93,"l":1.87,"c":1.87,"v":1350},{"d":"2011-01-24","o":1.82,"h":1.97,"l":1.75,"c":1.9,"v":10050},{"d":"2011-01-25","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":1800},{"d":"2011-01-26","o":1.87,"h":1.96,"l":1.85,"c":1.91,"v":10350},{"d":"2011-01-27","o":1.87,"h":1.96,"l":1.87,"c":1.91,"v":4800},{"d":"2011-01-28","o":1.88,"h":1.93,"l":1.88,"c":1.93,"v":6900},{"d":"2011-01-31","o":1.91,"h":1.91,"l":1.85,"c":1.91,"v":13800},{"d":"2011-02-01","o":1.87,"h":1.91,"l":1.87,"c":1.88,"v":2700},{"d":"2011-02-02","o":1.95,"h":1.95,"l":1.87,"c":1.87,"v":450},{"d":"2011-02-03","o":1.93,"h":1.93,"l":1.87,"c":1.88,"v":750},{"d":"2011-02-04","o":1.89,"h":1.89,"l":1.85,"c":1.86,"v":3600},{"d":"2011-02-07","o":1.85,"h":1.85,"l":1.81,"c":1.84,"v":4800},{"d":"2011-02-08","o":1.85,"h":1.87,"l":1.81,"c":1.87,"v":1350},{"d":"2011-02-09","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2011-02-10","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":7350},{"d":"2011-02-11","o":1.82,"h":1.86,"l":1.78,"c":1.8,"v":8400},{"d":"2011-02-14","o":1.8,"h":1.84,"l":1.8,"c":1.81,"v":12600},{"d":"2011-02-15","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1050},{"d":"2011-02-16","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":7650},{"d":"2011-02-17","o":1.83,"h":1.83,"l":1.81,"c":1.83,"v":28650},{"d":"2011-02-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1800},{"d":"2011-02-22","o":1.81,"h":1.87,"l":1.77,"c":1.82,"v":13200},{"d":"2011-02-23","o":1.75,"h":1.8,"l":1.74,"c":1.79,"v":9300},{"d":"2011-02-24","o":1.77,"h":1.81,"l":1.74,"c":1.81,"v":3300},{"d":"2011-02-25","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"2011-02-28","o":1.79,"h":1.79,"l":1.74,"c":1.77,"v":8700},{"d":"2011-03-01","o":1.75,"h":1.76,"l":1.75,"c":1.75,"v":3900},{"d":"2011-03-02","o":1.7,"h":1.7,"l":1.62,"c":1.7,"v":4500},{"d":"2011-03-03","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":2850},{"d":"2011-03-04","o":1.71,"h":1.73,"l":1.71,"c":1.73,"v":1950},{"d":"2011-03-07","o":1.73,"h":1.73,"l":1.67,"c":1.68,"v":17850},{"d":"2011-03-08","o":1.69,"h":1.82,"l":1.67,"c":1.78,"v":18750},{"d":"2011-03-09","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":2550},{"d":"2011-03-10","o":1.71,"h":1.81,"l":1.71,"c":1.81,"v":300},{"d":"2011-03-11","o":1.8,"h":1.87,"l":1.72,"c":1.72,"v":2250},{"d":"2011-03-14","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":150},{"d":"2011-03-15","o":1.7,"h":1.71,"l":1.7,"c":1.71,"v":2850},{"d":"2011-03-16","o":1.7,"h":1.89,"l":1.7,"c":1.78,"v":1950},{"d":"2011-03-17","o":1.71,"h":1.78,"l":1.7,"c":1.7,"v":2850},{"d":"2011-03-18","o":1.81,"h":1.81,"l":1.71,"c":1.71,"v":2700},{"d":"2011-03-21","o":1.79,"h":1.8,"l":1.7,"c":1.8,"v":12600},{"d":"2011-03-22","o":1.8,"h":1.84,"l":1.68,"c":1.77,"v":12900},{"d":"2011-03-23","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":450},{"d":"2011-03-24","o":1.75,"h":1.81,"l":1.72,"c":1.72,"v":3300},{"d":"2011-03-25","o":1.73,"h":1.84,"l":1.73,"c":1.79,"v":19950},{"d":"2011-03-28","o":1.76,"h":1.8,"l":1.72,"c":1.77,"v":3000},{"d":"2011-03-29","o":1.74,"h":1.79,"l":1.72,"c":1.72,"v":3900},{"d":"2011-03-30","o":1.73,"h":1.81,"l":1.72,"c":1.8,"v":9750},{"d":"2011-03-31","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2011-04-01","o":1.81,"h":1.84,"l":1.8,"c":1.8,"v":13050},{"d":"2011-04-04","o":1.8,"h":1.8,"l":1.73,"c":1.74,"v":2400},{"d":"2011-04-05","o":1.73,"h":1.73,"l":1.68,"c":1.68,"v":6300},{"d":"2011-04-06","o":1.68,"h":1.68,"l":1.57,"c":1.63,"v":7350},{"d":"2011-04-07","o":1.67,"h":1.67,"l":1.63,"c":1.63,"v":300},{"d":"2011-04-08","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":450},{"d":"2011-04-11","o":1.64,"h":1.67,"l":1.63,"c":1.67,"v":1500},{"d":"2011-04-12","o":1.55,"h":1.71,"l":1.55,"c":1.59,"v":35550},{"d":"2011-04-13","o":1.56,"h":1.6,"l":1.53,"c":1.55,"v":5400},{"d":"2011-04-14","o":1.53,"h":1.57,"l":1.52,"c":1.55,"v":12000},{"d":"2011-04-15","o":1.54,"h":1.59,"l":1.54,"c":1.57,"v":6600},{"d":"2011-04-18","o":1.57,"h":1.57,"l":1.54,"c":1.54,"v":33450},{"d":"2011-04-19","o":1.51,"h":1.63,"l":1.51,"c":1.6,"v":2400},{"d":"2011-04-20","o":1.63,"h":1.63,"l":1.6,"c":1.6,"v":2400},{"d":"2011-04-21","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2011-04-25","o":1.61,"h":1.63,"l":1.53,"c":1.57,"v":14250},{"d":"2011-04-26","o":1.58,"h":1.59,"l":1.58,"c":1.59,"v":600},{"d":"2011-04-27","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":11100},{"d":"2011-04-28","o":1.57,"h":1.6,"l":1.55,"c":1.6,"v":1650},{"d":"2011-04-29","o":1.56,"h":1.69,"l":1.55,"c":1.67,"v":4950},{"d":"2011-05-02","o":1.57,"h":1.73,"l":1.5,"c":1.73,"v":27000},{"d":"2011-05-03","o":1.71,"h":1.71,"l":1.64,"c":1.64,"v":4650},{"d":"2011-05-04","o":1.63,"h":1.63,"l":1.57,"c":1.57,"v":1200},{"d":"2011-05-05","o":1.57,"h":1.6,"l":1.56,"c":1.6,"v":3150},{"d":"2011-05-06","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2011-05-09","o":1.59,"h":1.6,"l":1.57,"c":1.57,"v":1950},{"d":"2011-05-10","o":1.59,"h":1.66,"l":1.59,"c":1.61,"v":4650},{"d":"2011-05-11","o":1.7,"h":1.94,"l":1.7,"c":1.94,"v":45600},{"d":"2011-05-12","o":1.94,"h":1.94,"l":1.8,"c":1.81,"v":28050},{"d":"2011-05-13","o":1.81,"h":1.91,"l":1.8,"c":1.88,"v":3150},{"d":"2011-05-16","o":1.88,"h":1.88,"l":1.76,"c":1.76,"v":7200},{"d":"2011-05-17","o":1.83,"h":1.83,"l":1.58,"c":1.6,"v":10350},{"d":"2011-05-18","o":1.64,"h":1.84,"l":1.64,"c":1.76,"v":8400},{"d":"2011-05-19","o":1.84,"h":1.84,"l":1.53,"c":1.63,"v":17850},{"d":"2011-05-20","o":1.63,"h":1.75,"l":1.6,"c":1.71,"v":12300},{"d":"2011-05-23","o":1.71,"h":1.79,"l":1.71,"c":1.78,"v":1950},{"d":"2011-05-24","o":1.69,"h":1.77,"l":1.69,"c":1.77,"v":2700},{"d":"2011-05-25","o":1.64,"h":1.67,"l":1.63,"c":1.67,"v":2700},{"d":"2011-05-26","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":150},{"d":"2011-05-27","o":1.68,"h":1.81,"l":1.68,"c":1.77,"v":2400},{"d":"2011-05-31","o":1.73,"h":1.84,"l":1.73,"c":1.81,"v":5850},{"d":"2011-06-01","o":1.82,"h":1.99,"l":1.82,"c":1.91,"v":46500},{"d":"2011-06-02","o":1.93,"h":1.99,"l":1.85,"c":1.97,"v":8400},{"d":"2011-06-03","o":1.91,"h":1.92,"l":1.91,"c":1.91,"v":2400},{"d":"2011-06-06","o":1.93,"h":1.93,"l":1.87,"c":1.87,"v":450},{"d":"2011-06-07","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":23700},{"d":"2011-06-08","o":1.91,"h":2.06,"l":1.89,"c":1.89,"v":6750},{"d":"2011-06-09","o":1.89,"h":2.03,"l":1.89,"c":1.93,"v":7050},{"d":"2011-06-10","o":1.96,"h":2.02,"l":1.93,"c":2.01,"v":3000},{"d":"2011-06-13","o":2.07,"h":2.07,"l":1.95,"c":1.95,"v":22650},{"d":"2011-06-14","o":1.95,"h":2.07,"l":1.95,"c":2,"v":14400},{"d":"2011-06-15","o":2,"h":2.13,"l":2,"c":2.11,"v":29400},{"d":"2011-06-16","o":2.11,"h":2.12,"l":2.01,"c":2.12,"v":3000},{"d":"2011-06-17","o":2.11,"h":2.13,"l":1.91,"c":2.13,"v":7350},{"d":"2011-06-20","o":2.12,"h":2.12,"l":1.89,"c":2,"v":7500},{"d":"2011-06-21","o":1.96,"h":2.13,"l":1.96,"c":2.01,"v":9750},{"d":"2011-06-22","o":2.01,"h":2.11,"l":1.95,"c":2,"v":1650},{"d":"2011-06-23","o":1.95,"h":2.09,"l":1.95,"c":1.97,"v":5550},{"d":"2011-06-24","o":1.97,"h":1.97,"l":1.95,"c":1.95,"v":3300},{"d":"2011-06-27","o":1.96,"h":1.99,"l":1.96,"c":1.99,"v":1050},{"d":"2011-06-28","o":1.97,"h":1.97,"l":1.88,"c":1.91,"v":2550},{"d":"2011-06-29","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":6150},{"d":"2011-06-30","o":1.94,"h":1.95,"l":1.87,"c":1.93,"v":21000},{"d":"2011-07-01","o":1.83,"h":1.99,"l":1.83,"c":1.99,"v":4500},{"d":"2011-07-05","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":600},{"d":"2011-07-06","o":1.99,"h":2.05,"l":1.89,"c":2.01,"v":20100},{"d":"2011-07-07","o":2.01,"h":2.13,"l":2.01,"c":2.09,"v":15300},{"d":"2011-07-08","o":2.1,"h":2.1,"l":2.03,"c":2.06,"v":1200},{"d":"2011-07-11","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":150},{"d":"2011-07-12","o":1.95,"h":2,"l":1.95,"c":2,"v":3450},{"d":"2011-07-13","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-14","o":2.05,"h":2.07,"l":2.02,"c":2.02,"v":1650},{"d":"2011-07-15","o":2.02,"h":2.09,"l":2.02,"c":2.06,"v":600},{"d":"2011-07-18","o":2.05,"h":2.05,"l":1.98,"c":1.98,"v":2700},{"d":"2011-07-19","o":1.99,"h":2.06,"l":1.99,"c":2.02,"v":2850},{"d":"2011-07-20","o":2.03,"h":2.03,"l":1.93,"c":1.99,"v":6300},{"d":"2011-07-21","o":1.97,"h":2,"l":1.97,"c":2,"v":1050},{"d":"2011-07-22","o":1.99,"h":2,"l":1.97,"c":1.99,"v":6900},{"d":"2011-07-25","o":1.97,"h":1.99,"l":1.97,"c":1.99,"v":12000},{"d":"2011-07-26","o":1.99,"h":2.1,"l":1.9,"c":2,"v":18750},{"d":"2011-07-27","o":2.07,"h":2.07,"l":1.99,"c":1.99,"v":10050},{"d":"2011-07-28","o":1.98,"h":2.07,"l":1.9,"c":2.03,"v":10650},{"d":"2011-07-29","o":1.97,"h":2.1,"l":1.95,"c":2.01,"v":28350},{"d":"2011-08-01","o":1.97,"h":2.03,"l":1.91,"c":1.91,"v":12900},{"d":"2011-08-02","o":1.93,"h":2.09,"l":1.91,"c":2,"v":3750},{"d":"2011-08-03","o":2,"h":2.1,"l":1.97,"c":2.08,"v":10650},{"d":"2011-08-04","o":2.09,"h":2.09,"l":1.89,"c":2,"v":14400},{"d":"2011-08-05","o":2,"h":2,"l":1.81,"c":1.81,"v":34500},{"d":"2011-08-08","o":1.78,"h":1.97,"l":1.73,"c":1.73,"v":18750},{"d":"2011-08-09","o":1.72,"h":1.72,"l":1.51,"c":1.68,"v":15300},{"d":"2011-08-10","o":1.61,"h":2.03,"l":1.61,"c":1.99,"v":9750},{"d":"2011-08-11","o":2,"h":2.09,"l":1.9,"c":2,"v":33150},{"d":"2011-08-12","o":2,"h":2.07,"l":2,"c":2.07,"v":900},{"d":"2011-08-15","o":2.03,"h":2.23,"l":2.03,"c":2.13,"v":59250},{"d":"2011-08-16","o":2.19,"h":2.37,"l":2.11,"c":2.33,"v":45600},{"d":"2011-08-17","o":2.4,"h":2.6,"l":2.33,"c":2.37,"v":55200},{"d":"2011-08-18","o":2.33,"h":2.33,"l":2.17,"c":2.27,"v":21000},{"d":"2011-08-19","o":2.3,"h":2.59,"l":2.3,"c":2.5,"v":14250},{"d":"2011-08-22","o":2.48,"h":2.48,"l":2.17,"c":2.2,"v":15300},{"d":"2011-08-23","o":2.33,"h":2.33,"l":2.28,"c":2.28,"v":7050},{"d":"2011-08-24","o":2.3,"h":2.44,"l":2.29,"c":2.39,"v":4200},{"d":"2011-08-25","o":2.41,"h":2.41,"l":2.15,"c":2.21,"v":5400},{"d":"2011-08-26","o":2.21,"h":2.29,"l":2.21,"c":2.27,"v":6750},{"d":"2011-08-29","o":2.25,"h":2.44,"l":2.25,"c":2.27,"v":29250},{"d":"2011-08-30","o":2.42,"h":2.43,"l":2.38,"c":2.38,"v":3150},{"d":"2011-08-31","o":2.38,"h":2.38,"l":2.27,"c":2.33,"v":13200},{"d":"2011-09-01","o":2.34,"h":2.39,"l":2.34,"c":2.34,"v":2550},{"d":"2011-09-02","o":2.35,"h":2.39,"l":2.27,"c":2.37,"v":2850},{"d":"2011-09-06","o":2.33,"h":2.33,"l":2.23,"c":2.23,"v":1650},{"d":"2011-09-07","o":2.31,"h":2.38,"l":2.17,"c":2.23,"v":7200},{"d":"2011-09-08","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2011-09-09","o":2.35,"h":2.37,"l":2.17,"c":2.24,"v":5100},{"d":"2011-09-12","o":2.24,"h":2.35,"l":2.24,"c":2.24,"v":3750},{"d":"2011-09-13","o":2.23,"h":2.26,"l":2.18,"c":2.23,"v":1650},{"d":"2011-09-14","o":2.18,"h":2.23,"l":2.17,"c":2.23,"v":3750},{"d":"2011-09-15","o":2.21,"h":2.3,"l":2.19,"c":2.29,"v":8700},{"d":"2011-09-16","o":2.25,"h":2.37,"l":2.25,"c":2.37,"v":3750},{"d":"2011-09-19","o":2.24,"h":2.28,"l":2.22,"c":2.28,"v":1500},{"d":"2011-09-20","o":2.27,"h":2.3,"l":2.23,"c":2.23,"v":3900},{"d":"2011-09-21","o":2.25,"h":2.25,"l":2.13,"c":2.15,"v":39900},{"d":"2011-09-22","o":2.1,"h":2.13,"l":2,"c":2.01,"v":10050},{"d":"2011-09-23","o":2.03,"h":2.08,"l":1.99,"c":2.07,"v":2100},{"d":"2011-09-26","o":2.1,"h":2.28,"l":2.07,"c":2.08,"v":2100},{"d":"2011-09-27","o":2.19,"h":2.19,"l":2.07,"c":2.07,"v":2100},{"d":"2011-09-28","o":2.08,"h":2.08,"l":2.03,"c":2.03,"v":3300},{"d":"2011-09-29","o":2.03,"h":2.08,"l":2.03,"c":2.08,"v":1050},{"d":"2011-09-30","o":2.17,"h":2.18,"l":2.17,"c":2.18,"v":900},{"d":"2011-10-03","o":2.19,"h":2.35,"l":1.99,"c":2.11,"v":22500},{"d":"2011-10-04","o":2.07,"h":2.12,"l":2,"c":2.1,"v":23550},{"d":"2011-10-05","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":1800},{"d":"2011-10-06","o":2.13,"h":2.13,"l":2.03,"c":2.13,"v":4200},{"d":"2011-10-07","o":2.12,"h":2.23,"l":2.12,"c":2.23,"v":750},{"d":"2011-10-10","o":2.18,"h":2.26,"l":2.12,"c":2.21,"v":5850},{"d":"2011-10-11","o":2.26,"h":2.26,"l":2.22,"c":2.22,"v":2700},{"d":"2011-10-12","o":2.18,"h":2.19,"l":2.18,"c":2.18,"v":2250},{"d":"2011-10-13","o":2.18,"h":2.27,"l":2.17,"c":2.19,"v":2250},{"d":"2011-10-14","o":2.17,"h":2.26,"l":2.17,"c":2.26,"v":7050},{"d":"2011-10-17","o":2.23,"h":2.33,"l":2.2,"c":2.33,"v":10650},{"d":"2011-10-18","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"2011-10-19","o":2.23,"h":2.23,"l":2.19,"c":2.19,"v":1800},{"d":"2011-10-20","o":2.23,"h":2.23,"l":2.19,"c":2.2,"v":2100},{"d":"2011-10-21","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":150},{"d":"2011-10-24","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":300},{"d":"2011-10-25","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":1650},{"d":"2011-10-26","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":300},{"d":"2011-10-27","o":2.24,"h":2.33,"l":2.23,"c":2.26,"v":1050},{"d":"2011-10-28","o":2.33,"h":2.33,"l":2.18,"c":2.33,"v":3150},{"d":"2011-10-31","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":750},{"d":"2011-11-01","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"2011-11-02","o":2.31,"h":2.33,"l":2.19,"c":2.23,"v":6450},{"d":"2011-11-03","o":2.19,"h":2.41,"l":2.19,"c":2.41,"v":14100},{"d":"2011-11-04","o":2.4,"h":2.42,"l":2.24,"c":2.39,"v":5100},{"d":"2011-11-07","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":750},{"d":"2011-11-08","o":2.39,"h":2.63,"l":2.34,"c":2.56,"v":20250},{"d":"2011-11-09","o":2.57,"h":3,"l":2.5,"c":2.6,"v":29400},{"d":"2011-11-10","o":2.62,"h":2.62,"l":2.51,"c":2.56,"v":3150},{"d":"2011-11-11","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":2700},{"d":"2011-11-14","o":3,"h":3,"l":2.37,"c":2.43,"v":12000},{"d":"2011-11-15","o":2.57,"h":2.77,"l":2.4,"c":2.47,"v":7500},{"d":"2011-11-16","o":2.6,"h":2.63,"l":2.48,"c":2.49,"v":1950},{"d":"2011-11-17","o":2.65,"h":2.67,"l":2.65,"c":2.67,"v":1950},{"d":"2011-11-18","o":2.67,"h":2.67,"l":2.52,"c":2.57,"v":1950},{"d":"2011-11-21","o":2.6,"h":2.65,"l":2.55,"c":2.64,"v":12900},{"d":"2011-11-22","o":2.64,"h":2.64,"l":2.61,"c":2.64,"v":5850},{"d":"2011-11-23","o":2.63,"h":2.63,"l":2.57,"c":2.57,"v":2250},{"d":"2011-11-25","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2011-11-28","o":2.6,"h":2.63,"l":2.52,"c":2.63,"v":13050},{"d":"2011-11-29","o":2.63,"h":2.63,"l":2.57,"c":2.63,"v":12150},{"d":"2011-11-30","o":2.67,"h":2.67,"l":2.47,"c":2.52,"v":18750},{"d":"2011-12-01","o":2.53,"h":2.67,"l":2.53,"c":2.66,"v":5250},{"d":"2011-12-02","o":2.61,"h":2.61,"l":2.55,"c":2.61,"v":4650},{"d":"2011-12-05","o":2.65,"h":2.77,"l":2.65,"c":2.74,"v":9000},{"d":"2011-12-06","o":2.59,"h":2.86,"l":2.59,"c":2.86,"v":13650},{"d":"2011-12-07","o":2.85,"h":2.97,"l":2.77,"c":2.8,"v":6150},{"d":"2011-12-08","o":2.92,"h":3.06,"l":2.8,"c":2.89,"v":16650},{"d":"2011-12-09","o":3.05,"h":3.13,"l":2.97,"c":3.01,"v":9300},{"d":"2011-12-12","o":3.17,"h":3.17,"l":3.07,"c":3.17,"v":25800},{"d":"2011-12-13","o":3.25,"h":3.81,"l":3.17,"c":3.33,"v":90600},{"d":"2011-12-14","o":3.41,"h":3.77,"l":3.17,"c":3.7,"v":76350},{"d":"2011-12-15","o":3.77,"h":4.27,"l":3.77,"c":4.08,"v":87600},{"d":"2011-12-16","o":4.13,"h":4.17,"l":3.94,"c":4.17,"v":38550},{"d":"2011-12-19","o":4.16,"h":4.29,"l":3.89,"c":4.1,"v":24750},{"d":"2011-12-20","o":4.22,"h":4.3,"l":4.13,"c":4.27,"v":35250},{"d":"2011-12-21","o":4.31,"h":4.33,"l":4.17,"c":4.17,"v":14850},{"d":"2011-12-22","o":4.13,"h":4.15,"l":3.85,"c":4.13,"v":44100},{"d":"2011-12-23","o":4.09,"h":4.24,"l":4.04,"c":4.13,"v":7500},{"d":"2011-12-27","o":4.23,"h":4.62,"l":4.2,"c":4.61,"v":60000},{"d":"2011-12-28","o":4.54,"h":4.54,"l":4.25,"c":4.4,"v":22500},{"d":"2011-12-29","o":4.62,"h":4.71,"l":4.47,"c":4.63,"v":68400},{"d":"2011-12-30","o":4.57,"h":4.63,"l":4.25,"c":4.25,"v":29100},{"d":"2012-01-03","o":4.41,"h":4.67,"l":4.41,"c":4.59,"v":64050},{"d":"2012-01-04","o":4.59,"h":4.67,"l":4.57,"c":4.65,"v":21600},{"d":"2012-01-05","o":4.65,"h":4.65,"l":4.59,"c":4.6,"v":14550},{"d":"2012-01-06","o":4.61,"h":4.85,"l":4.6,"c":4.85,"v":26100},{"d":"2012-01-09","o":4.93,"h":5.03,"l":4.84,"c":4.97,"v":32550},{"d":"2012-01-10","o":5.03,"h":5.65,"l":5.03,"c":5.39,"v":68250},{"d":"2012-01-11","o":5.47,"h":5.97,"l":5.43,"c":5.9,"v":85500},{"d":"2012-01-12","o":5.87,"h":5.89,"l":5.41,"c":5.74,"v":41550},{"d":"2012-01-13","o":5.76,"h":5.77,"l":5.47,"c":5.65,"v":20400},{"d":"2012-01-17","o":5.59,"h":5.63,"l":5.47,"c":5.57,"v":30600},{"d":"2012-01-18","o":5.47,"h":5.63,"l":4.67,"c":4.93,"v":130650},{"d":"2012-01-19","o":4.93,"h":4.93,"l":4.42,"c":4.58,"v":80550},{"d":"2012-01-20","o":4.51,"h":4.65,"l":4.49,"c":4.49,"v":12900},{"d":"2012-01-23","o":4.5,"h":4.5,"l":4.17,"c":4.33,"v":30900},{"d":"2012-01-24","o":4.39,"h":4.48,"l":4.27,"c":4.45,"v":22050},{"d":"2012-01-25","o":4.44,"h":4.83,"l":4.44,"c":4.83,"v":17400},{"d":"2012-01-26","o":5.03,"h":5.03,"l":4.85,"c":4.88,"v":24900},{"d":"2012-01-27","o":4.99,"h":4.99,"l":4.83,"c":4.87,"v":6750},{"d":"2012-01-30","o":4.95,"h":4.99,"l":4.48,"c":4.71,"v":16500},{"d":"2012-01-31","o":4.86,"h":5,"l":4.53,"c":4.61,"v":20700},{"d":"2012-02-01","o":4.68,"h":4.89,"l":4.54,"c":4.72,"v":4950},{"d":"2012-02-02","o":4.57,"h":4.74,"l":4.53,"c":4.53,"v":5250},{"d":"2012-02-03","o":4.57,"h":4.67,"l":4.44,"c":4.55,"v":16650},{"d":"2012-02-06","o":4.61,"h":4.7,"l":4.45,"c":4.53,"v":9600},{"d":"2012-02-07","o":4.55,"h":4.55,"l":4.4,"c":4.52,"v":10350},{"d":"2012-02-08","o":4.42,"h":4.55,"l":4.4,"c":4.53,"v":4500},{"d":"2012-02-09","o":4.55,"h":4.55,"l":4.45,"c":4.5,"v":9150},{"d":"2012-02-10","o":4.52,"h":4.55,"l":4.49,"c":4.51,"v":3900},{"d":"2012-02-13","o":4.53,"h":4.87,"l":4.53,"c":4.84,"v":23700},{"d":"2012-02-14","o":4.87,"h":5.53,"l":4.82,"c":5.32,"v":72600},{"d":"2012-02-15","o":5.45,"h":5.59,"l":5.29,"c":5.46,"v":47700},{"d":"2012-02-16","o":5.45,"h":5.45,"l":4.87,"c":5.19,"v":40350},{"d":"2012-02-17","o":5.34,"h":5.37,"l":5,"c":5.3,"v":58200},{"d":"2012-02-21","o":5.27,"h":5.31,"l":4.81,"c":4.9,"v":26250},{"d":"2012-02-22","o":4.96,"h":5.16,"l":4.67,"c":4.8,"v":29850},{"d":"2012-02-23","o":4.72,"h":4.87,"l":4.69,"c":4.73,"v":9600},{"d":"2012-02-24","o":4.74,"h":4.79,"l":4.56,"c":4.64,"v":38250},{"d":"2012-02-27","o":4.59,"h":5.03,"l":4.59,"c":5.03,"v":13950},{"d":"2012-02-28","o":4.91,"h":5.16,"l":4.91,"c":5.1,"v":1950},{"d":"2012-02-29","o":5.1,"h":5.1,"l":4.88,"c":4.99,"v":19650},{"d":"2012-03-01","o":4.87,"h":5.03,"l":4.81,"c":5,"v":3000},{"d":"2012-03-02","o":4.86,"h":5.09,"l":4.86,"c":5.03,"v":15000},{"d":"2012-03-05","o":5.09,"h":5.11,"l":4.99,"c":5.11,"v":3750},{"d":"2012-03-06","o":5.01,"h":5.11,"l":4.93,"c":4.97,"v":25800},{"d":"2012-03-07","o":4.94,"h":5.08,"l":4.92,"c":5.08,"v":2250},{"d":"2012-03-08","o":5.11,"h":5.33,"l":4.93,"c":5.33,"v":55500},{"d":"2012-03-09","o":5.3,"h":5.63,"l":5.15,"c":5.5,"v":86100},{"d":"2012-03-12","o":5.63,"h":5.97,"l":5.57,"c":5.81,"v":55200},{"d":"2012-03-13","o":5.83,"h":5.91,"l":5.57,"c":5.57,"v":20250},{"d":"2012-03-14","o":5.51,"h":5.65,"l":5.32,"c":5.47,"v":9900},{"d":"2012-03-15","o":5.37,"h":5.63,"l":5.37,"c":5.63,"v":27450},{"d":"2012-03-16","o":5.63,"h":5.85,"l":5.5,"c":5.64,"v":35100},{"d":"2012-03-19","o":5.57,"h":5.88,"l":5.25,"c":5.62,"v":18300},{"d":"2012-03-20","o":5.62,"h":5.76,"l":5.52,"c":5.63,"v":20700},{"d":"2012-03-21","o":5.65,"h":5.83,"l":5.55,"c":5.79,"v":27000},{"d":"2012-03-22","o":5.72,"h":5.72,"l":5.41,"c":5.41,"v":7500},{"d":"2012-03-23","o":5.43,"h":5.56,"l":5.33,"c":5.39,"v":33150},{"d":"2012-03-26","o":5.49,"h":5.53,"l":5.03,"c":5.33,"v":41100},{"d":"2012-03-27","o":5.3,"h":5.47,"l":5.21,"c":5.33,"v":12150},{"d":"2012-03-28","o":5.33,"h":5.46,"l":5.21,"c":5.33,"v":6150},{"d":"2012-03-29","o":5.33,"h":5.45,"l":5.03,"c":5.14,"v":19050},{"d":"2012-03-30","o":5.16,"h":5.33,"l":5.16,"c":5.26,"v":13800},{"d":"2012-04-02","o":5.12,"h":5.17,"l":4.7,"c":4.73,"v":29850},{"d":"2012-04-03","o":4.57,"h":4.61,"l":4.5,"c":4.59,"v":23550},{"d":"2012-04-04","o":4.57,"h":4.57,"l":4.43,"c":4.45,"v":26550},{"d":"2012-04-05","o":4.51,"h":4.63,"l":4.39,"c":4.43,"v":21000},{"d":"2012-04-09","o":4.49,"h":4.58,"l":4.45,"c":4.51,"v":14400},{"d":"2012-04-10","o":4.51,"h":4.59,"l":4.23,"c":4.35,"v":14100},{"d":"2012-04-11","o":4.49,"h":4.66,"l":4.43,"c":4.49,"v":10650},{"d":"2012-04-12","o":4.56,"h":4.73,"l":4.44,"c":4.44,"v":17550},{"d":"2012-04-13","o":4.46,"h":4.64,"l":4.45,"c":4.63,"v":14400},{"d":"2012-04-16","o":4.56,"h":4.63,"l":4.37,"c":4.57,"v":9900},{"d":"2012-04-17","o":4.5,"h":4.69,"l":4.38,"c":4.43,"v":29400},{"d":"2012-04-18","o":4.43,"h":4.65,"l":4.43,"c":4.47,"v":13050},{"d":"2012-04-19","o":4.57,"h":4.61,"l":4.41,"c":4.56,"v":1650},{"d":"2012-04-20","o":4.53,"h":4.61,"l":4.5,"c":4.54,"v":4950},{"d":"2012-04-23","o":4.49,"h":4.56,"l":4.49,"c":4.55,"v":2850},{"d":"2012-04-24","o":4.49,"h":4.57,"l":4.47,"c":4.56,"v":9150},{"d":"2012-04-25","o":4.55,"h":4.55,"l":4.47,"c":4.5,"v":4650},{"d":"2012-04-26","o":4.56,"h":4.7,"l":4.56,"c":4.67,"v":28200},{"d":"2012-04-27","o":4.64,"h":4.77,"l":4.6,"c":4.69,"v":7200},{"d":"2012-04-30","o":4.67,"h":4.75,"l":4.67,"c":4.72,"v":28500},{"d":"2012-05-01","o":4.84,"h":4.89,"l":4.51,"c":4.71,"v":10200},{"d":"2012-05-02","o":4.71,"h":4.72,"l":4.41,"c":4.69,"v":19400},{"d":"2012-05-03","o":4.68,"h":4.94,"l":4.68,"c":4.8,"v":8700},{"d":"2012-05-04","o":4.8,"h":5.11,"l":4.8,"c":4.86,"v":5800},{"d":"2012-05-07","o":4.99,"h":4.99,"l":4.87,"c":4.98,"v":7700},{"d":"2012-05-08","o":4.87,"h":4.99,"l":4.74,"c":4.99,"v":18700},{"d":"2012-05-09","o":4.9,"h":4.9,"l":4.64,"c":4.8,"v":9700},{"d":"2012-05-10","o":4.81,"h":4.92,"l":4.81,"c":4.9,"v":2300},{"d":"2012-05-11","o":4.86,"h":5.1,"l":4.83,"c":5.06,"v":8500},{"d":"2012-05-14","o":5.01,"h":5.18,"l":5,"c":5.18,"v":3400},{"d":"2012-05-15","o":5.02,"h":5.17,"l":4.82,"c":5.09,"v":13000},{"d":"2012-05-16","o":5.09,"h":5.09,"l":4.9,"c":4.98,"v":3000},{"d":"2012-05-17","o":4.98,"h":4.98,"l":4.38,"c":4.5,"v":45900},{"d":"2012-05-18","o":4.41,"h":4.84,"l":4.3,"c":4.55,"v":33200},{"d":"2012-05-21","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":600},{"d":"2012-05-22","o":4.55,"h":4.98,"l":4.54,"c":4.89,"v":9700},{"d":"2012-05-23","o":4.87,"h":4.96,"l":4.65,"c":4.96,"v":2300},{"d":"2012-05-24","o":4.97,"h":5.02,"l":4.89,"c":4.96,"v":8600},{"d":"2012-05-25","o":4.89,"h":5,"l":4.89,"c":4.98,"v":3700},{"d":"2012-05-29","o":5.02,"h":5.02,"l":4.7,"c":4.7,"v":6700},{"d":"2012-05-30","o":4.78,"h":4.78,"l":4.5,"c":4.62,"v":2300},{"d":"2012-05-31","o":4.58,"h":4.58,"l":4.44,"c":4.44,"v":10600},{"d":"2012-06-01","o":4.45,"h":4.55,"l":4.27,"c":4.55,"v":1500},{"d":"2012-06-04","o":4.51,"h":4.52,"l":4.27,"c":4.27,"v":6200},{"d":"2012-06-05","o":4.18,"h":4.51,"l":4.18,"c":4.25,"v":12700},{"d":"2012-06-06","o":4.26,"h":4.4,"l":4.26,"c":4.26,"v":7700},{"d":"2012-06-07","o":4.25,"h":4.52,"l":4.25,"c":4.44,"v":6500},{"d":"2012-06-08","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":4400},{"d":"2012-06-11","o":4.38,"h":4.42,"l":4.25,"c":4.25,"v":2900},{"d":"2012-06-12","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":700},{"d":"2012-06-13","o":4.4,"h":4.42,"l":4.22,"c":4.24,"v":1800},{"d":"2012-06-14","o":4.47,"h":4.47,"l":4.17,"c":4.17,"v":2100},{"d":"2012-06-15","o":4.17,"h":4.37,"l":4.15,"c":4.26,"v":11900},{"d":"2012-06-18","o":4.31,"h":4.5,"l":4.1,"c":4.35,"v":14100},{"d":"2012-06-19","o":4.3,"h":4.34,"l":4.23,"c":4.23,"v":2700},{"d":"2012-06-20","o":4.3,"h":4.3,"l":4.22,"c":4.3,"v":8700},{"d":"2012-06-21","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":400},{"d":"2012-06-22","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":300},{"d":"2012-06-25","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":1600},{"d":"2012-06-26","o":4.11,"h":4.2,"l":4.01,"c":4.2,"v":3300},{"d":"2012-06-27","o":4.2,"h":4.2,"l":4.12,"c":4.12,"v":1800},{"d":"2012-06-28","o":4.39,"h":4.39,"l":4.23,"c":4.23,"v":800},{"d":"2012-06-29","o":4.39,"h":4.52,"l":4.02,"c":4.15,"v":9500},{"d":"2012-07-02","o":4.11,"h":4.52,"l":4.11,"c":4.52,"v":800},{"d":"2012-07-03","o":4.49,"h":4.49,"l":4.2,"c":4.2,"v":4700},{"d":"2012-07-05","o":4.51,"h":6.35,"l":4.51,"c":4.87,"v":315300},{"d":"2012-07-06","o":4.92,"h":6.49,"l":4.92,"c":6.49,"v":244400},{"d":"2012-07-09","o":6.15,"h":6.98,"l":5.78,"c":6.63,"v":187000},{"d":"2012-07-10","o":6.35,"h":6.55,"l":6.1,"c":6.38,"v":38100},{"d":"2012-07-11","o":6.25,"h":6.3,"l":6.06,"c":6.18,"v":19100},{"d":"2012-07-12","o":6.4,"h":7.45,"l":6.15,"c":7.45,"v":112300},{"d":"2012-07-13","o":7.64,"h":8,"l":7.4,"c":7.58,"v":75800},{"d":"2012-07-16","o":7.75,"h":7.75,"l":7.11,"c":7.35,"v":24900},{"d":"2012-07-17","o":7.44,"h":7.45,"l":6.7,"c":7.03,"v":25900},{"d":"2012-07-18","o":6.96,"h":7.19,"l":6.15,"c":6.97,"v":78700},{"d":"2012-07-19","o":6.94,"h":7.49,"l":6.87,"c":7.45,"v":42200},{"d":"2012-07-20","o":7.52,"h":7.52,"l":6.69,"c":6.91,"v":7200},{"d":"2012-07-23","o":6.31,"h":6.62,"l":6.24,"c":6.35,"v":38500},{"d":"2012-07-24","o":6.75,"h":6.75,"l":6.36,"c":6.73,"v":5500},{"d":"2012-07-25","o":6.59,"h":6.75,"l":6.31,"c":6.35,"v":19900},{"d":"2012-07-26","o":6.6,"h":6.68,"l":6.31,"c":6.4,"v":9000},{"d":"2012-07-27","o":6.5,"h":6.9,"l":6.31,"c":6.42,"v":13100},{"d":"2012-07-30","o":6.55,"h":6.77,"l":6.28,"c":6.55,"v":12200},{"d":"2012-07-31","o":6.45,"h":6.7,"l":6.4,"c":6.51,"v":16800},{"d":"2012-08-01","o":6.53,"h":6.88,"l":6.5,"c":6.56,"v":7000},{"d":"2012-08-02","o":6.62,"h":6.9,"l":6.6,"c":6.74,"v":11100},{"d":"2012-08-03","o":6.67,"h":6.9,"l":6.67,"c":6.86,"v":11100},{"d":"2012-08-06","o":6.83,"h":7.37,"l":6.79,"c":7.07,"v":15800},{"d":"2012-08-07","o":7.17,"h":7.17,"l":6.66,"c":6.88,"v":6700},{"d":"2012-08-08","o":6.78,"h":7.04,"l":6.76,"c":6.9,"v":4700},{"d":"2012-08-09","o":6.62,"h":7.02,"l":6.6,"c":7.02,"v":8100},{"d":"2012-08-10","o":6.82,"h":7.05,"l":6.75,"c":6.8,"v":4200},{"d":"2012-08-13","o":6.83,"h":7.66,"l":6.83,"c":7.12,"v":46500},{"d":"2012-08-14","o":6.35,"h":7.88,"l":6.35,"c":7.5,"v":89100},{"d":"2012-08-15","o":7.84,"h":7.84,"l":7.49,"c":7.58,"v":27500},{"d":"2012-08-16","o":7.7,"h":7.95,"l":7.6,"c":7.61,"v":14300},{"d":"2012-08-17","o":7.6,"h":7.95,"l":7.6,"c":7.8,"v":16300},{"d":"2012-08-20","o":7.85,"h":7.94,"l":7.5,"c":7.65,"v":3300},{"d":"2012-08-21","o":7.5,"h":7.65,"l":7.5,"c":7.55,"v":10200},{"d":"2012-08-22","o":7.56,"h":7.73,"l":7.49,"c":7.63,"v":8400},{"d":"2012-08-23","o":7.76,"h":7.93,"l":7.5,"c":7.63,"v":3900},{"d":"2012-08-24","o":7.63,"h":7.93,"l":7.63,"c":7.75,"v":6600},{"d":"2012-08-27","o":7.75,"h":7.87,"l":7.71,"c":7.71,"v":7500},{"d":"2012-08-28","o":7.65,"h":7.95,"l":7.57,"c":7.73,"v":6800},{"d":"2012-08-29","o":7.73,"h":8,"l":7.68,"c":7.86,"v":33800},{"d":"2012-08-30","o":7.94,"h":7.94,"l":7.82,"c":7.91,"v":11800},{"d":"2012-08-31","o":7.87,"h":7.94,"l":7.79,"c":7.79,"v":10600},{"d":"2012-09-04","o":7.71,"h":7.89,"l":7.71,"c":7.76,"v":3200},{"d":"2012-09-05","o":7.65,"h":7.75,"l":7.35,"c":7.45,"v":15300},{"d":"2012-09-06","o":7.35,"h":7.57,"l":7.26,"c":7.5,"v":16600},{"d":"2012-09-07","o":7.31,"h":7.5,"l":7.28,"c":7.32,"v":3400},{"d":"2012-09-10","o":7.11,"h":7.62,"l":6.84,"c":7.2,"v":17900},{"d":"2012-09-11","o":7.08,"h":7.08,"l":6.81,"c":6.81,"v":20000},{"d":"2012-09-12","o":6.82,"h":6.88,"l":6.75,"c":6.8,"v":7200},{"d":"2012-09-13","o":6.7,"h":6.8,"l":6.7,"c":6.75,"v":8400},{"d":"2012-09-14","o":6.79,"h":7.21,"l":6.79,"c":6.99,"v":11400},{"d":"2012-09-17","o":6.97,"h":7.24,"l":6.7,"c":6.77,"v":17400},{"d":"2012-09-18","o":6.75,"h":6.91,"l":6.75,"c":6.84,"v":1200},{"d":"2012-09-19","o":6.89,"h":6.91,"l":6.78,"c":6.79,"v":2300},{"d":"2012-09-20","o":6.92,"h":6.92,"l":6.81,"c":6.81,"v":700},{"d":"2012-09-21","o":6.84,"h":6.95,"l":6.76,"c":6.76,"v":5800},{"d":"2012-09-24","o":6.82,"h":6.9,"l":6.75,"c":6.84,"v":8100},{"d":"2012-09-25","o":6.88,"h":6.9,"l":6.75,"c":6.86,"v":3400},{"d":"2012-09-26","o":6.8,"h":6.95,"l":6.75,"c":6.9,"v":35600},{"d":"2012-09-27","o":6.95,"h":6.95,"l":6.74,"c":6.8,"v":18400},{"d":"2012-09-28","o":6.75,"h":6.95,"l":6.75,"c":6.95,"v":11500},{"d":"2012-10-01","o":6.9,"h":7.1,"l":6.9,"c":6.9,"v":12500},{"d":"2012-10-02","o":7.03,"h":7.13,"l":6.95,"c":7.12,"v":6400},{"d":"2012-10-03","o":7.12,"h":7.12,"l":7,"c":7.1,"v":7300},{"d":"2012-10-04","o":7.04,"h":7.47,"l":7.04,"c":7.47,"v":6500},{"d":"2012-10-05","o":7.47,"h":7.47,"l":7.05,"c":7.06,"v":6600},{"d":"2012-10-08","o":7.19,"h":7.38,"l":7.05,"c":7.36,"v":7700},{"d":"2012-10-09","o":7.18,"h":7.34,"l":7.12,"c":7.21,"v":5700},{"d":"2012-10-10","o":7.14,"h":7.35,"l":7.14,"c":7.15,"v":4700},{"d":"2012-10-11","o":7.21,"h":7.39,"l":7.21,"c":7.34,"v":3800},{"d":"2012-10-12","o":7.34,"h":7.34,"l":7.29,"c":7.29,"v":200},{"d":"2012-10-15","o":7.35,"h":7.36,"l":7.28,"c":7.28,"v":1500},{"d":"2012-10-16","o":7.33,"h":7.4,"l":7.26,"c":7.26,"v":5500},{"d":"2012-10-17","o":7.23,"h":7.39,"l":7.21,"c":7.26,"v":7100},{"d":"2012-10-18","o":7.3,"h":7.4,"l":7.3,"c":7.3,"v":9300},{"d":"2012-10-19","o":7.3,"h":7.35,"l":7.17,"c":7.35,"v":3200},{"d":"2012-10-22","o":7.3,"h":7.3,"l":7.05,"c":7.09,"v":15400},{"d":"2012-10-23","o":7.05,"h":7.08,"l":6.8,"c":6.8,"v":5100},{"d":"2012-10-24","o":6.9,"h":7.1,"l":6.81,"c":7.1,"v":16400},{"d":"2012-10-25","o":7.08,"h":7.08,"l":6.99,"c":6.99,"v":2000},{"d":"2012-10-26","o":7.04,"h":7.04,"l":6.89,"c":6.89,"v":800},{"d":"2012-10-31","o":6.89,"h":7.19,"l":6.86,"c":6.86,"v":4600},{"d":"2012-11-01","o":6.96,"h":6.98,"l":6.84,"c":6.86,"v":3100},{"d":"2012-11-02","o":6.86,"h":6.86,"l":6.75,"c":6.75,"v":11500},{"d":"2012-11-05","o":6.75,"h":6.85,"l":6.75,"c":6.8,"v":5100},{"d":"2012-11-06","o":6.79,"h":6.85,"l":6.75,"c":6.75,"v":7900},{"d":"2012-11-07","o":6.75,"h":6.83,"l":6.75,"c":6.83,"v":1800},{"d":"2012-11-08","o":6.85,"h":7.03,"l":6.85,"c":6.87,"v":5900},{"d":"2012-11-09","o":7.01,"h":7.01,"l":6.9,"c":6.9,"v":2600},{"d":"2012-11-12","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":500},{"d":"2012-11-13","o":6.8,"h":6.96,"l":6.8,"c":6.88,"v":6300},{"d":"2012-11-14","o":6.7,"h":6.7,"l":4.79,"c":5.66,"v":76000},{"d":"2012-11-15","o":5.68,"h":5.68,"l":5.01,"c":5.22,"v":29700},{"d":"2012-11-16","o":5.22,"h":5.5,"l":5.2,"c":5.35,"v":4700},{"d":"2012-11-19","o":5.39,"h":6.45,"l":5.39,"c":6.06,"v":36200},{"d":"2012-11-20","o":6.19,"h":6.39,"l":6.19,"c":6.21,"v":3500},{"d":"2012-11-21","o":6.22,"h":6.22,"l":6.01,"c":6.05,"v":8200},{"d":"2012-11-23","o":6.18,"h":6.18,"l":6.17,"c":6.17,"v":300},{"d":"2012-11-26","o":6.11,"h":6.11,"l":5.81,"c":5.97,"v":7100},{"d":"2012-11-27","o":6.03,"h":6.03,"l":5.88,"c":5.89,"v":10400},{"d":"2012-11-28","o":5.88,"h":5.88,"l":5.72,"c":5.82,"v":9200},{"d":"2012-11-29","o":5.92,"h":5.92,"l":5.72,"c":5.72,"v":23700},{"d":"2012-11-30","o":5.78,"h":5.78,"l":5.5,"c":5.61,"v":43600},{"d":"2012-12-03","o":5.67,"h":5.85,"l":5.57,"c":5.67,"v":32100},{"d":"2012-12-04","o":5.66,"h":5.79,"l":5.66,"c":5.71,"v":13600},{"d":"2012-12-05","o":5.75,"h":5.75,"l":5.66,"c":5.75,"v":21800},{"d":"2012-12-06","o":5.7,"h":5.72,"l":5.68,"c":5.71,"v":3900},{"d":"2012-12-07","o":5.71,"h":5.9,"l":5.65,"c":5.87,"v":31800},{"d":"2012-12-10","o":5.87,"h":6.3,"l":5.86,"c":6.09,"v":3000},{"d":"2012-12-11","o":6.13,"h":6.45,"l":5.97,"c":6.2,"v":4900},{"d":"2012-12-12","o":6.3,"h":6.49,"l":6.21,"c":6.4,"v":19600},{"d":"2012-12-13","o":6.18,"h":6.19,"l":6.07,"c":6.19,"v":1700},{"d":"2012-12-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"2012-12-17","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":400},{"d":"2012-12-18","o":6.19,"h":6.21,"l":6.13,"c":6.19,"v":2700},{"d":"2012-12-19","o":6.16,"h":6.16,"l":5.98,"c":6.09,"v":6300},{"d":"2012-12-20","o":6.05,"h":6.05,"l":6,"c":6.02,"v":3400},{"d":"2012-12-21","o":5.88,"h":5.98,"l":5.88,"c":5.98,"v":7700},{"d":"2012-12-24","o":5.97,"h":6.11,"l":5.92,"c":5.96,"v":3200},{"d":"2012-12-26","o":5.94,"h":5.94,"l":5.75,"c":5.77,"v":19400},{"d":"2012-12-27","o":5.77,"h":6.08,"l":5.75,"c":5.82,"v":6400},{"d":"2012-12-28","o":5.8,"h":5.92,"l":5.8,"c":5.81,"v":7100},{"d":"2012-12-31","o":5.8,"h":6.18,"l":5.8,"c":5.87,"v":22700},{"d":"2013-01-02","o":5.94,"h":5.96,"l":5.75,"c":5.88,"v":10800},{"d":"2013-01-03","o":5.87,"h":6.14,"l":5.87,"c":6.12,"v":11400},{"d":"2013-01-04","o":5.99,"h":6.08,"l":5.98,"c":6.08,"v":1600},{"d":"2013-01-07","o":6.05,"h":6.4,"l":6.05,"c":6.28,"v":12400},{"d":"2013-01-08","o":6.26,"h":6.45,"l":6.26,"c":6.39,"v":26400},{"d":"2013-01-09","o":6.36,"h":6.49,"l":6.29,"c":6.39,"v":7800},{"d":"2013-01-10","o":6.44,"h":6.69,"l":6.42,"c":6.66,"v":2800},{"d":"2013-01-11","o":6.82,"h":6.83,"l":6.44,"c":6.62,"v":1300},{"d":"2013-01-14","o":6.58,"h":6.6,"l":6.48,"c":6.6,"v":2600},{"d":"2013-01-15","o":6.7,"h":6.94,"l":6.7,"c":6.76,"v":3000},{"d":"2013-01-16","o":6.41,"h":6.59,"l":6.4,"c":6.4,"v":15200},{"d":"2013-01-17","o":6.48,"h":6.54,"l":6.41,"c":6.44,"v":5200},{"d":"2013-01-18","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":200},{"d":"2013-01-22","o":6.61,"h":6.65,"l":6.61,"c":6.65,"v":3500},{"d":"2013-01-23","o":6.81,"h":7.07,"l":6.79,"c":6.85,"v":7100},{"d":"2013-01-24","o":6.69,"h":6.85,"l":6.68,"c":6.81,"v":3800},{"d":"2013-01-25","o":6.81,"h":6.81,"l":6.65,"c":6.76,"v":4100},{"d":"2013-01-28","o":6.74,"h":6.88,"l":6.67,"c":6.67,"v":12700},{"d":"2013-01-29","o":6.7,"h":7,"l":6.7,"c":6.99,"v":8300},{"d":"2013-01-30","o":6.94,"h":6.97,"l":6.85,"c":6.87,"v":4900},{"d":"2013-01-31","o":6.87,"h":7.15,"l":6.87,"c":7,"v":3600},{"d":"2013-02-01","o":7.09,"h":7.09,"l":6.9,"c":6.93,"v":26200},{"d":"2013-02-04","o":6.88,"h":6.99,"l":6.7,"c":6.85,"v":26600},{"d":"2013-02-05","o":6.85,"h":6.9,"l":6.8,"c":6.86,"v":10100},{"d":"2013-02-06","o":6.83,"h":6.87,"l":6.82,"c":6.87,"v":1700},{"d":"2013-02-07","o":6.8,"h":6.8,"l":6.6,"c":6.76,"v":5600},{"d":"2013-02-08","o":6.76,"h":6.9,"l":6.76,"c":6.89,"v":7200},{"d":"2013-02-11","o":6.84,"h":6.96,"l":6.78,"c":6.96,"v":3400},{"d":"2013-02-12","o":6.87,"h":6.96,"l":6.83,"c":6.84,"v":6700},{"d":"2013-02-13","o":6.93,"h":7.03,"l":6.75,"c":6.93,"v":25700},{"d":"2013-02-14","o":7.01,"h":7.2,"l":6.84,"c":6.84,"v":17100},{"d":"2013-02-15","o":6.92,"h":6.92,"l":6.29,"c":6.3,"v":29100},{"d":"2013-02-19","o":6.34,"h":6.59,"l":6.34,"c":6.53,"v":6400},{"d":"2013-02-20","o":6.57,"h":6.65,"l":6.55,"c":6.55,"v":5400},{"d":"2013-02-21","o":6.38,"h":6.55,"l":6.29,"c":6.35,"v":21000},{"d":"2013-02-22","o":6.6,"h":7.07,"l":6.56,"c":6.65,"v":55900},{"d":"2013-02-25","o":6.73,"h":6.9,"l":6.66,"c":6.71,"v":13000},{"d":"2013-02-26","o":6.5,"h":6.62,"l":6.33,"c":6.6,"v":13500},{"d":"2013-02-27","o":6.5,"h":6.65,"l":6.5,"c":6.6,"v":8400},{"d":"2013-02-28","o":6.54,"h":6.58,"l":6.54,"c":6.55,"v":1300},{"d":"2013-03-01","o":6.55,"h":6.55,"l":6.45,"c":6.52,"v":900},{"d":"2013-03-04","o":6.55,"h":6.73,"l":6.52,"c":6.61,"v":3400},{"d":"2013-03-05","o":6.62,"h":6.71,"l":6.51,"c":6.56,"v":16700},{"d":"2013-03-06","o":6.53,"h":6.59,"l":6.5,"c":6.51,"v":3900},{"d":"2013-03-07","o":6.5,"h":6.6,"l":6.45,"c":6.45,"v":16200},{"d":"2013-03-08","o":6.49,"h":6.49,"l":6.32,"c":6.33,"v":11900},{"d":"2013-03-11","o":6.52,"h":6.55,"l":6.4,"c":6.55,"v":13900},{"d":"2013-03-12","o":6.55,"h":6.58,"l":6.55,"c":6.58,"v":800},{"d":"2013-03-13","o":6.54,"h":6.54,"l":6.39,"c":6.5,"v":4600},{"d":"2013-03-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-03-15","o":6.49,"h":6.49,"l":6.4,"c":6.4,"v":1500},{"d":"2013-03-18","o":6.36,"h":6.47,"l":6.35,"c":6.36,"v":4000},{"d":"2013-03-19","o":6.36,"h":6.42,"l":6.36,"c":6.36,"v":6300},{"d":"2013-03-20","o":6.35,"h":6.36,"l":6.35,"c":6.36,"v":2100},{"d":"2013-03-21","o":6.35,"h":6.39,"l":6.35,"c":6.35,"v":1900},{"d":"2013-03-22","o":6.35,"h":6.35,"l":6.31,"c":6.33,"v":8800},{"d":"2013-03-25","o":6.41,"h":6.45,"l":6.35,"c":6.45,"v":17700},{"d":"2013-03-26","o":6.4,"h":6.45,"l":6.4,"c":6.43,"v":1800},{"d":"2013-03-27","o":6.43,"h":6.48,"l":6.33,"c":6.34,"v":9000},{"d":"2013-03-28","o":6.35,"h":6.45,"l":6.33,"c":6.39,"v":5600},{"d":"2013-04-01","o":6.35,"h":6.53,"l":6.33,"c":6.53,"v":7100},{"d":"2013-04-02","o":6.45,"h":6.51,"l":5.95,"c":6,"v":49100},{"d":"2013-04-03","o":5.69,"h":5.77,"l":5.58,"c":5.7,"v":7400},{"d":"2013-04-04","o":5.88,"h":5.88,"l":5.66,"c":5.72,"v":5600},{"d":"2013-04-05","o":5.65,"h":5.65,"l":5.46,"c":5.61,"v":27500},{"d":"2013-04-08","o":5.6,"h":5.6,"l":5.5,"c":5.6,"v":41400},{"d":"2013-04-09","o":5.6,"h":5.65,"l":5.59,"c":5.65,"v":9600},{"d":"2013-04-10","o":5.65,"h":5.67,"l":5.52,"c":5.65,"v":24900},{"d":"2013-04-11","o":5.55,"h":5.6,"l":5.55,"c":5.56,"v":17300},{"d":"2013-04-12","o":5.55,"h":5.65,"l":5.55,"c":5.6,"v":18100},{"d":"2013-04-15","o":5.56,"h":5.57,"l":5.35,"c":5.35,"v":16500},{"d":"2013-04-16","o":5.35,"h":5.59,"l":5.35,"c":5.45,"v":7700},{"d":"2013-04-17","o":5.36,"h":5.45,"l":5.35,"c":5.44,"v":8600},{"d":"2013-04-18","o":5.4,"h":5.4,"l":5.17,"c":5.2,"v":17200},{"d":"2013-04-19","o":5.2,"h":5.43,"l":5.09,"c":5.1,"v":16400},{"d":"2013-04-22","o":5.11,"h":5.21,"l":4.99,"c":5,"v":16500},{"d":"2013-04-23","o":5,"h":5,"l":4.81,"c":4.89,"v":20200},{"d":"2013-04-24","o":4.91,"h":5.05,"l":4.91,"c":5.04,"v":4400},{"d":"2013-04-25","o":5.04,"h":5.05,"l":4.91,"c":5.05,"v":5200},{"d":"2013-04-26","o":5.08,"h":5.5,"l":5.08,"c":5.14,"v":6300},{"d":"2013-04-29","o":5.02,"h":5.15,"l":5,"c":5.15,"v":2500},{"d":"2013-04-30","o":5.11,"h":5.23,"l":5.11,"c":5.23,"v":4200},{"d":"2013-05-01","o":5.3,"h":5.64,"l":5.11,"c":5.21,"v":16500},{"d":"2013-05-02","o":5.25,"h":5.49,"l":5.25,"c":5.46,"v":3100},{"d":"2013-05-03","o":5.52,"h":5.81,"l":5.52,"c":5.81,"v":11800},{"d":"2013-05-06","o":5.79,"h":5.88,"l":5.79,"c":5.88,"v":5000},{"d":"2013-05-07","o":5.92,"h":5.96,"l":5.64,"c":5.71,"v":6800},{"d":"2013-05-08","o":5.75,"h":5.75,"l":5.5,"c":5.64,"v":20000},{"d":"2013-05-09","o":5.6,"h":5.7,"l":5.6,"c":5.7,"v":6600},{"d":"2013-05-10","o":5.65,"h":5.72,"l":5.65,"c":5.72,"v":10500},{"d":"2013-05-13","o":5.78,"h":5.83,"l":5.38,"c":5.72,"v":17400},{"d":"2013-05-14","o":5.3,"h":5.69,"l":5.3,"c":5.69,"v":1300},{"d":"2013-05-15","o":5.7,"h":5.9,"l":5.6,"c":5.9,"v":8800},{"d":"2013-05-16","o":5.77,"h":5.99,"l":5.77,"c":5.94,"v":15400},{"d":"2013-05-17","o":5.88,"h":5.94,"l":5.88,"c":5.9,"v":12800},{"d":"2013-05-20","o":5.9,"h":5.9,"l":5.7,"c":5.72,"v":15400},{"d":"2013-05-21","o":5.89,"h":5.95,"l":5.89,"c":5.94,"v":6500},{"d":"2013-05-22","o":5.86,"h":5.88,"l":5.76,"c":5.81,"v":9400},{"d":"2013-05-23","o":5.82,"h":5.99,"l":5.82,"c":5.85,"v":19900},{"d":"2013-05-24","o":5.79,"h":5.95,"l":5.79,"c":5.91,"v":22500},{"d":"2013-05-28","o":5.91,"h":5.95,"l":5.87,"c":5.95,"v":8700},{"d":"2013-05-29","o":5.79,"h":5.88,"l":5.79,"c":5.88,"v":3200},{"d":"2013-05-30","o":5.9,"h":5.96,"l":5.9,"c":5.96,"v":900},{"d":"2013-05-31","o":5.95,"h":6,"l":5.95,"c":5.95,"v":7600},{"d":"2013-06-03","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2013-06-04","o":5.94,"h":5.97,"l":5.9,"c":5.97,"v":5900},{"d":"2013-06-05","o":5.98,"h":6.13,"l":5.98,"c":5.99,"v":10700},{"d":"2013-06-06","o":6.06,"h":6.06,"l":5.82,"c":5.82,"v":7500},{"d":"2013-06-07","o":5.81,"h":5.98,"l":5.81,"c":5.97,"v":11800},{"d":"2013-06-10","o":5.98,"h":6,"l":5.97,"c":6,"v":20800},{"d":"2013-06-11","o":5.98,"h":6,"l":5.95,"c":5.96,"v":18600},{"d":"2013-06-12","o":5.97,"h":5.98,"l":5.86,"c":5.9,"v":10200},{"d":"2013-06-13","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2013-06-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":5000},{"d":"2013-06-17","o":5.8,"h":5.89,"l":5.8,"c":5.84,"v":4200},{"d":"2013-06-18","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":700},{"d":"2013-06-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":100},{"d":"2013-06-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"2013-06-21","o":5.8,"h":5.82,"l":5.8,"c":5.82,"v":2000},{"d":"2013-06-24","o":5.71,"h":5.84,"l":5.71,"c":5.79,"v":10800},{"d":"2013-06-25","o":5.8,"h":5.8,"l":5.7,"c":5.7,"v":2900},{"d":"2013-06-26","o":5.8,"h":5.99,"l":5.75,"c":5.75,"v":14600},{"d":"2013-06-27","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":6100},{"d":"2013-06-28","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":100},{"d":"2013-07-01","o":5.77,"h":5.78,"l":5.62,"c":5.78,"v":4200},{"d":"2013-07-02","o":5.85,"h":6,"l":5.7,"c":5.79,"v":37000},{"d":"2013-07-03","o":5.8,"h":5.85,"l":5.73,"c":5.85,"v":22000},{"d":"2013-07-05","o":5.77,"h":5.83,"l":5.77,"c":5.83,"v":600},{"d":"2013-07-08","o":5.85,"h":5.85,"l":5.83,"c":5.83,"v":14100},{"d":"2013-07-09","o":5.77,"h":5.77,"l":5.76,"c":5.76,"v":900},{"d":"2013-07-10","o":5.77,"h":5.77,"l":5.72,"c":5.73,"v":4800},{"d":"2013-07-11","o":5.8,"h":5.8,"l":5.72,"c":5.72,"v":1500},{"d":"2013-07-12","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":200},{"d":"2013-07-15","o":5.72,"h":5.78,"l":5.65,"c":5.72,"v":7500},{"d":"2013-07-16","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":200},{"d":"2013-07-17","o":5.64,"h":5.81,"l":5.61,"c":5.81,"v":4200},{"d":"2013-07-18","o":5.72,"h":5.85,"l":5.72,"c":5.85,"v":1200},{"d":"2013-07-19","o":5.84,"h":5.85,"l":5.75,"c":5.75,"v":4800},{"d":"2013-07-22","o":5.76,"h":5.77,"l":5.71,"c":5.75,"v":6500},{"d":"2013-07-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1300},{"d":"2013-07-24","o":5.65,"h":5.85,"l":5.65,"c":5.8,"v":15700},{"d":"2013-07-25","o":5.77,"h":5.79,"l":5.41,"c":5.49,"v":36800},{"d":"2013-07-26","o":5.56,"h":5.75,"l":5.52,"c":5.63,"v":11800},{"d":"2013-07-29","o":5.66,"h":5.85,"l":5.65,"c":5.85,"v":1200},{"d":"2013-07-30","o":5.8,"h":5.84,"l":5.79,"c":5.79,"v":12200},{"d":"2013-07-31","o":5.75,"h":5.79,"l":5.69,"c":5.69,"v":1000},{"d":"2013-08-01","o":5.72,"h":5.79,"l":5.72,"c":5.79,"v":7500},{"d":"2013-08-02","o":5.7,"h":5.72,"l":5.61,"c":5.65,"v":16700},{"d":"2013-08-05","o":5.65,"h":5.68,"l":5.59,"c":5.65,"v":5000},{"d":"2013-08-06","o":5.75,"h":5.75,"l":5.63,"c":5.65,"v":10600},{"d":"2013-08-07","o":5.75,"h":5.75,"l":5.55,"c":5.55,"v":1100},{"d":"2013-08-08","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":1500},{"d":"2013-08-09","o":5.56,"h":5.66,"l":5.55,"c":5.65,"v":15500},{"d":"2013-08-12","o":5.56,"h":5.58,"l":5.5,"c":5.55,"v":1000},{"d":"2013-08-13","o":5.5,"h":5.5,"l":5.25,"c":5.35,"v":23500},{"d":"2013-08-14","o":5.38,"h":5.47,"l":4.53,"c":4.75,"v":18900},{"d":"2013-08-15","o":4.66,"h":5.25,"l":4.66,"c":5.05,"v":37300},{"d":"2013-08-16","o":4.85,"h":4.97,"l":4.81,"c":4.85,"v":4700},{"d":"2013-08-19","o":4.92,"h":4.92,"l":4.85,"c":4.86,"v":7900},{"d":"2013-08-20","o":4.85,"h":4.85,"l":4.7,"c":4.7,"v":5200},{"d":"2013-08-21","o":4.7,"h":4.85,"l":4.65,"c":4.78,"v":15200},{"d":"2013-08-22","o":4.63,"h":4.74,"l":4.6,"c":4.73,"v":2700},{"d":"2013-08-23","o":4.85,"h":4.9,"l":4.83,"c":4.88,"v":6200},{"d":"2013-08-26","o":4.79,"h":4.8,"l":4.78,"c":4.8,"v":6900},{"d":"2013-08-27","o":4.8,"h":4.8,"l":4.51,"c":4.7,"v":1200},{"d":"2013-08-28","o":4.76,"h":4.8,"l":4.76,"c":4.8,"v":4600},{"d":"2013-08-29","o":4.6,"h":4.8,"l":4.6,"c":4.78,"v":900},{"d":"2013-08-30","o":4.57,"h":4.57,"l":4.52,"c":4.54,"v":900},{"d":"2013-09-03","o":4.52,"h":4.54,"l":4.25,"c":4.46,"v":14300},{"d":"2013-09-04","o":4.32,"h":4.4,"l":4.29,"c":4.35,"v":7700},{"d":"2013-09-05","o":4.31,"h":4.4,"l":4.31,"c":4.35,"v":12300},{"d":"2013-09-06","o":4.36,"h":4.45,"l":4.35,"c":4.4,"v":18600},{"d":"2013-09-09","o":4.42,"h":4.43,"l":4.42,"c":4.42,"v":7500},{"d":"2013-09-10","o":4.46,"h":4.89,"l":4.44,"c":4.55,"v":15600},{"d":"2013-09-11","o":4.55,"h":4.61,"l":4.55,"c":4.6,"v":34500},{"d":"2013-09-12","o":4.61,"h":4.63,"l":4.54,"c":4.6,"v":17600},{"d":"2013-09-13","o":4.65,"h":4.65,"l":4.56,"c":4.56,"v":16600},{"d":"2013-09-16","o":4.58,"h":4.6,"l":4.55,"c":4.6,"v":4600},{"d":"2013-09-17","o":4.64,"h":4.74,"l":4.64,"c":4.74,"v":10200},{"d":"2013-09-18","o":4.66,"h":4.76,"l":4.61,"c":4.7,"v":18100},{"d":"2013-09-19","o":4.72,"h":4.72,"l":4.57,"c":4.61,"v":4300},{"d":"2013-09-20","o":4.58,"h":4.72,"l":4.58,"c":4.61,"v":14900},{"d":"2013-09-23","o":4.57,"h":4.63,"l":4.5,"c":4.55,"v":16600},{"d":"2013-09-24","o":4.6,"h":4.6,"l":4.42,"c":4.42,"v":22000},{"d":"2013-09-25","o":4.42,"h":4.42,"l":4.36,"c":4.39,"v":5200},{"d":"2013-09-26","o":4.49,"h":4.55,"l":4.42,"c":4.42,"v":3600},{"d":"2013-09-27","o":4.33,"h":4.41,"l":4.33,"c":4.35,"v":26200},{"d":"2013-09-30","o":4.3,"h":4.34,"l":4.27,"c":4.32,"v":7800},{"d":"2013-10-01","o":4.33,"h":4.47,"l":4.26,"c":4.32,"v":21600},{"d":"2013-10-02","o":4.29,"h":4.3,"l":4.26,"c":4.26,"v":17900},{"d":"2013-10-03","o":4.18,"h":4.28,"l":4.16,"c":4.28,"v":16200},{"d":"2013-10-04","o":4.02,"h":4.46,"l":4.02,"c":4.25,"v":25100},{"d":"2013-10-07","o":4.2,"h":4.25,"l":4.15,"c":4.15,"v":7800},{"d":"2013-10-08","o":4.38,"h":4.46,"l":4.28,"c":4.39,"v":12300},{"d":"2013-10-09","o":4.31,"h":4.46,"l":4.17,"c":4.46,"v":48600},{"d":"2013-10-10","o":4.41,"h":4.62,"l":4.27,"c":4.62,"v":25400},{"d":"2013-10-11","o":4.61,"h":4.78,"l":4.61,"c":4.78,"v":10600},{"d":"2013-10-14","o":4.74,"h":4.8,"l":4.62,"c":4.8,"v":4200},{"d":"2013-10-15","o":4.7,"h":4.8,"l":4.69,"c":4.8,"v":9700},{"d":"2013-10-16","o":4.74,"h":4.99,"l":4.74,"c":4.9,"v":33600},{"d":"2013-10-17","o":4.86,"h":5.12,"l":4.83,"c":5.11,"v":14100},{"d":"2013-10-18","o":5.11,"h":5.13,"l":5.05,"c":5.1,"v":4900},{"d":"2013-10-21","o":5.15,"h":5.3,"l":5.11,"c":5.3,"v":23800},{"d":"2013-10-22","o":5.25,"h":5.38,"l":5.25,"c":5.29,"v":17200},{"d":"2013-10-23","o":5.35,"h":5.35,"l":5.26,"c":5.27,"v":15300},{"d":"2013-10-24","o":5.22,"h":5.26,"l":4.92,"c":5.23,"v":4000},{"d":"2013-10-25","o":5.3,"h":5.38,"l":5.3,"c":5.31,"v":10400},{"d":"2013-10-28","o":5.27,"h":5.37,"l":5.21,"c":5.22,"v":9100},{"d":"2013-10-29","o":5.29,"h":5.38,"l":5.26,"c":5.38,"v":4400},{"d":"2013-10-30","o":5.36,"h":5.39,"l":5.1,"c":5.13,"v":14700},{"d":"2013-10-31","o":5.2,"h":5.31,"l":5.16,"c":5.17,"v":3100},{"d":"2013-11-01","o":5.18,"h":5.2,"l":5.18,"c":5.2,"v":1800},{"d":"2013-11-04","o":5.2,"h":5.3,"l":5.2,"c":5.21,"v":1500},{"d":"2013-11-05","o":5.2,"h":5.2,"l":4.9,"c":4.91,"v":19400},{"d":"2013-11-06","o":4.8,"h":5.09,"l":4.8,"c":4.99,"v":2600},{"d":"2013-11-07","o":4.94,"h":4.94,"l":4.69,"c":4.91,"v":10300},{"d":"2013-11-08","o":4.84,"h":4.98,"l":4.68,"c":4.94,"v":20900},{"d":"2013-11-11","o":4.9,"h":4.9,"l":4.85,"c":4.89,"v":7100},{"d":"2013-11-12","o":4.84,"h":4.9,"l":4.84,"c":4.9,"v":12000},{"d":"2013-11-13","o":5,"h":5.29,"l":5,"c":5.29,"v":77000},{"d":"2013-11-14","o":5.25,"h":5.49,"l":5.12,"c":5.43,"v":27700},{"d":"2013-11-15","o":5.43,"h":5.5,"l":5.09,"c":5.3,"v":6000},{"d":"2013-11-18","o":5.34,"h":5.5,"l":5.1,"c":5.5,"v":38500},{"d":"2013-11-19","o":5.44,"h":5.5,"l":5.37,"c":5.37,"v":12300},{"d":"2013-11-20","o":5.14,"h":5.34,"l":5.09,"c":5.12,"v":1700},{"d":"2013-11-21","o":5.13,"h":5.13,"l":5.03,"c":5.05,"v":4300},{"d":"2013-11-22","o":5.1,"h":5.1,"l":5,"c":5,"v":1300},{"d":"2013-11-25","o":5,"h":5,"l":4.87,"c":4.9,"v":2700},{"d":"2013-11-26","o":4.86,"h":5,"l":4.84,"c":4.91,"v":29500},{"d":"2013-11-27","o":4.93,"h":5.11,"l":4.93,"c":5.07,"v":1500},{"d":"2013-11-29","o":5.09,"h":5.09,"l":5.05,"c":5.09,"v":1300},{"d":"2013-12-02","o":5.1,"h":5.77,"l":5.1,"c":5.41,"v":16800},{"d":"2013-12-03","o":5.5,"h":5.51,"l":5.4,"c":5.45,"v":47800},{"d":"2013-12-04","o":5.45,"h":5.45,"l":5.4,"c":5.41,"v":5400},{"d":"2013-12-05","o":5.42,"h":5.42,"l":5.15,"c":5.18,"v":15500},{"d":"2013-12-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2013-12-09","o":5.19,"h":5.19,"l":4.9,"c":5.08,"v":7500},{"d":"2013-12-10","o":4.92,"h":5.2,"l":4.92,"c":5.19,"v":9300},{"d":"2013-12-11","o":5.27,"h":5.32,"l":5.05,"c":5.3,"v":6000},{"d":"2013-12-12","o":5.29,"h":5.29,"l":5.29,"c":5.29,"v":600},{"d":"2013-12-13","o":5.24,"h":5.28,"l":5.07,"c":5.15,"v":5600},{"d":"2013-12-16","o":5.11,"h":5.43,"l":5.11,"c":5.35,"v":15700},{"d":"2013-12-17","o":5.13,"h":5.2,"l":5.13,"c":5.17,"v":1500},{"d":"2013-12-18","o":5.19,"h":5.35,"l":5.14,"c":5.35,"v":1000},{"d":"2013-12-19","o":5.35,"h":5.4,"l":5.34,"c":5.4,"v":6900},{"d":"2013-12-20","o":5.4,"h":5.75,"l":5.12,"c":5.47,"v":36700},{"d":"2013-12-23","o":5.92,"h":5.92,"l":5.52,"c":5.66,"v":4400},{"d":"2013-12-24","o":5.69,"h":5.69,"l":5.41,"c":5.44,"v":1100},{"d":"2013-12-26","o":5.48,"h":5.5,"l":5.42,"c":5.43,"v":1200},{"d":"2013-12-27","o":5.43,"h":5.73,"l":5.43,"c":5.63,"v":4300},{"d":"2013-12-30","o":5.55,"h":5.55,"l":5.41,"c":5.42,"v":15100},{"d":"2013-12-31","o":5.46,"h":5.61,"l":5.41,"c":5.61,"v":2700},{"d":"2014-01-02","o":5.42,"h":5.5,"l":5.42,"c":5.5,"v":400},{"d":"2014-01-03","o":5.4,"h":5.59,"l":5.4,"c":5.5,"v":1200},{"d":"2014-01-06","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":1100},{"d":"2014-01-07","o":5.49,"h":5.5,"l":5.4,"c":5.49,"v":1900},{"d":"2014-01-08","o":5.4,"h":5.63,"l":5.4,"c":5.63,"v":9000},{"d":"2014-01-09","o":5.51,"h":5.59,"l":5.51,"c":5.59,"v":3100},{"d":"2014-01-10","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":500},{"d":"2014-01-13","o":5.5,"h":5.54,"l":5.5,"c":5.54,"v":1500},{"d":"2014-01-14","o":5.57,"h":5.74,"l":5.51,"c":5.73,"v":17100},{"d":"2014-01-15","o":5.75,"h":5.75,"l":5.65,"c":5.66,"v":32300},{"d":"2014-01-16","o":5.54,"h":5.7,"l":5.54,"c":5.7,"v":10300},{"d":"2014-01-17","o":5.52,"h":5.76,"l":5.52,"c":5.65,"v":40700},{"d":"2014-01-21","o":5.6,"h":5.6,"l":5.56,"c":5.59,"v":1800},{"d":"2014-01-22","o":5.64,"h":5.65,"l":5.63,"c":5.63,"v":5200},{"d":"2014-01-23","o":5.62,"h":5.65,"l":5.5,"c":5.58,"v":21700},{"d":"2014-01-24","o":5.51,"h":5.56,"l":5.5,"c":5.5,"v":1200},{"d":"2014-01-27","o":5.5,"h":5.64,"l":5.21,"c":5.48,"v":42700},{"d":"2014-01-28","o":5.41,"h":5.57,"l":5.36,"c":5.4,"v":5500},{"d":"2014-01-29","o":5.35,"h":5.45,"l":5.33,"c":5.45,"v":1200},{"d":"2014-01-30","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":600},{"d":"2014-01-31","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"2014-02-03","o":5.38,"h":5.45,"l":5.25,"c":5.25,"v":21700},{"d":"2014-02-04","o":5.44,"h":5.44,"l":5.33,"c":5.44,"v":14900},{"d":"2014-02-05","o":5.38,"h":5.43,"l":5.38,"c":5.41,"v":6900},{"d":"2014-02-06","o":5.43,"h":5.43,"l":5.4,"c":5.41,"v":8600},{"d":"2014-02-07","o":5.4,"h":5.47,"l":5.4,"c":5.43,"v":7700},{"d":"2014-02-10","o":5.35,"h":5.6,"l":5.33,"c":5.6,"v":13800},{"d":"2014-02-11","o":5.6,"h":5.65,"l":5.58,"c":5.61,"v":26800},{"d":"2014-02-12","o":5.59,"h":5.66,"l":5.59,"c":5.64,"v":50700},{"d":"2014-02-13","o":5.65,"h":5.74,"l":5.44,"c":5.74,"v":30800},{"d":"2014-02-14","o":5.55,"h":5.74,"l":5.55,"c":5.56,"v":2500},{"d":"2014-02-18","o":5.54,"h":5.67,"l":5.5,"c":5.67,"v":18800},{"d":"2014-02-19","o":5.69,"h":5.69,"l":5.55,"c":5.55,"v":12500},{"d":"2014-02-20","o":5.94,"h":5.94,"l":5.5,"c":5.74,"v":22200},{"d":"2014-02-21","o":5.63,"h":5.94,"l":5.63,"c":5.94,"v":21300},{"d":"2014-02-24","o":5.94,"h":5.94,"l":5.9,"c":5.9,"v":1100},{"d":"2014-02-25","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":400},{"d":"2014-02-26","o":5.92,"h":6.06,"l":5.92,"c":6.06,"v":25200},{"d":"2014-02-27","o":6.1,"h":6.59,"l":6.1,"c":6.3,"v":75100},{"d":"2014-02-28","o":6.4,"h":6.85,"l":6.4,"c":6.79,"v":54900},{"d":"2014-03-03","o":6.7,"h":6.7,"l":6.35,"c":6.42,"v":9700},{"d":"2014-03-04","o":6.59,"h":6.66,"l":6.41,"c":6.65,"v":59800},{"d":"2014-03-05","o":6.63,"h":6.7,"l":6.6,"c":6.68,"v":3700},{"d":"2014-03-06","o":6.59,"h":6.7,"l":6.59,"c":6.69,"v":10800},{"d":"2014-03-07","o":6.3,"h":6.67,"l":6.3,"c":6.66,"v":2000},{"d":"2014-03-10","o":6.56,"h":6.76,"l":6.29,"c":6.48,"v":12000},{"d":"2014-03-11","o":6.28,"h":6.74,"l":6.25,"c":6.66,"v":17100},{"d":"2014-03-12","o":6.59,"h":6.59,"l":6.4,"c":6.42,"v":6600},{"d":"2014-03-13","o":6.67,"h":6.67,"l":6.3,"c":6.33,"v":11300},{"d":"2014-03-14","o":6.62,"h":6.62,"l":6.06,"c":6.06,"v":10300},{"d":"2014-03-17","o":6.12,"h":6.14,"l":6.01,"c":6.11,"v":2300},{"d":"2014-03-18","o":6.04,"h":6.32,"l":6.04,"c":6.26,"v":3500},{"d":"2014-03-19","o":6.19,"h":6.19,"l":6.1,"c":6.1,"v":800},{"d":"2014-03-20","o":6.61,"h":6.61,"l":6.05,"c":6.05,"v":8100},{"d":"2014-03-21","o":6.04,"h":6.35,"l":6.04,"c":6.35,"v":7200},{"d":"2014-03-24","o":6.33,"h":6.46,"l":6.07,"c":6.46,"v":15200},{"d":"2014-03-25","o":6.46,"h":6.64,"l":6.2,"c":6.22,"v":2800},{"d":"2014-03-26","o":6.07,"h":6.36,"l":6.07,"c":6.36,"v":5300},{"d":"2014-03-27","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":200},{"d":"2014-03-28","o":6.39,"h":6.44,"l":6.12,"c":6.44,"v":13400},{"d":"2014-03-31","o":6.3,"h":6.64,"l":6.3,"c":6.64,"v":2000},{"d":"2014-04-01","o":6.21,"h":6.65,"l":6.21,"c":6.65,"v":7400},{"d":"2014-04-02","o":6.65,"h":6.69,"l":6.35,"c":6.67,"v":13900},{"d":"2014-04-03","o":6.46,"h":6.52,"l":6.23,"c":6.5,"v":10700},{"d":"2014-04-04","o":6.33,"h":6.45,"l":6.13,"c":6.29,"v":8100},{"d":"2014-04-07","o":6.17,"h":6.48,"l":6.05,"c":6.4,"v":22600},{"d":"2014-04-08","o":6.3,"h":6.64,"l":6.3,"c":6.37,"v":5200},{"d":"2014-04-09","o":6.43,"h":6.53,"l":6.2,"c":6.26,"v":15400},{"d":"2014-04-10","o":6.2,"h":6.53,"l":6.18,"c":6.18,"v":6000},{"d":"2014-04-11","o":6.15,"h":6.25,"l":6.01,"c":6.11,"v":6400},{"d":"2014-04-14","o":6.11,"h":6.36,"l":6.1,"c":6.16,"v":9700},{"d":"2014-04-15","o":6.15,"h":6.27,"l":6.01,"c":6.15,"v":19300},{"d":"2014-04-16","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":700},{"d":"2014-04-17","o":6.15,"h":6.22,"l":6.04,"c":6.14,"v":11800},{"d":"2014-04-21","o":6.19,"h":6.5,"l":6.19,"c":6.34,"v":6300},{"d":"2014-04-22","o":6.35,"h":6.41,"l":6.25,"c":6.28,"v":17900},{"d":"2014-04-23","o":6.2,"h":6.4,"l":6.2,"c":6.4,"v":3500},{"d":"2014-04-24","o":6.04,"h":6.45,"l":6.04,"c":6.45,"v":5200},{"d":"2014-04-25","o":6.45,"h":6.48,"l":6.2,"c":6.22,"v":7400},{"d":"2014-04-28","o":6.23,"h":6.26,"l":6.01,"c":6.15,"v":1900},{"d":"2014-04-29","o":6.21,"h":6.21,"l":6.15,"c":6.15,"v":56000},{"d":"2014-04-30","o":6.1,"h":6.15,"l":5.73,"c":6.09,"v":10100},{"d":"2014-05-01","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":7800},{"d":"2014-05-02","o":6.1,"h":6.25,"l":6.1,"c":6.22,"v":5000},{"d":"2014-05-05","o":6.24,"h":6.25,"l":6.15,"c":6.25,"v":1900},{"d":"2014-05-06","o":6.16,"h":6.2,"l":6.15,"c":6.2,"v":5600},{"d":"2014-05-07","o":6.16,"h":6.24,"l":5.98,"c":6.23,"v":17900},{"d":"2014-05-08","o":6.14,"h":6.31,"l":5.89,"c":5.94,"v":3700},{"d":"2014-05-09","o":5.86,"h":5.92,"l":5.86,"c":5.92,"v":800},{"d":"2014-05-12","o":6.07,"h":6.07,"l":5.76,"c":5.84,"v":35900},{"d":"2014-05-13","o":5.87,"h":5.88,"l":5.85,"c":5.87,"v":1100},{"d":"2014-05-14","o":5.8,"h":6.02,"l":5.8,"c":6,"v":32700},{"d":"2014-05-15","o":6,"h":6.19,"l":6,"c":6.19,"v":24300},{"d":"2014-05-16","o":6.16,"h":6.17,"l":6.01,"c":6.02,"v":3400},{"d":"2014-05-19","o":6.08,"h":6.13,"l":6.01,"c":6.01,"v":3200},{"d":"2014-05-20","o":5.99,"h":6.01,"l":5.97,"c":5.97,"v":11300},{"d":"2014-05-21","o":5.93,"h":6.02,"l":5.93,"c":6.02,"v":7200},{"d":"2014-05-22","o":6.14,"h":6.2,"l":5.93,"c":6.18,"v":5300},{"d":"2014-05-23","o":5.95,"h":6.15,"l":5.95,"c":6.15,"v":2500},{"d":"2014-05-27","o":6.17,"h":6.17,"l":5.97,"c":6.1,"v":1100},{"d":"2014-05-28","o":6.08,"h":6.24,"l":6.05,"c":6.2,"v":2900},{"d":"2014-05-29","o":6.2,"h":6.39,"l":6.06,"c":6.06,"v":3500},{"d":"2014-05-30","o":6.06,"h":6.25,"l":6.05,"c":6.21,"v":6500},{"d":"2014-06-02","o":6.22,"h":6.22,"l":6.05,"c":6.17,"v":2300},{"d":"2014-06-03","o":6.13,"h":6.2,"l":6.13,"c":6.19,"v":2300},{"d":"2014-06-04","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"2014-06-05","o":6.1,"h":6.1,"l":6.06,"c":6.08,"v":800},{"d":"2014-06-06","o":6.09,"h":6.09,"l":6.05,"c":6.06,"v":2500},{"d":"2014-06-09","o":6.09,"h":6.22,"l":5.94,"c":6.09,"v":14000},{"d":"2014-06-10","o":6.01,"h":6.1,"l":6.01,"c":6.03,"v":4000},{"d":"2014-06-11","o":5.9,"h":5.92,"l":5.9,"c":5.92,"v":400},{"d":"2014-06-12","o":5.9,"h":6.08,"l":5.9,"c":6.03,"v":4400},{"d":"2014-06-13","o":6.06,"h":6.07,"l":5.96,"c":5.96,"v":3100},{"d":"2014-06-16","o":6.05,"h":6.14,"l":5.9,"c":6.12,"v":14700},{"d":"2014-06-17","o":6.04,"h":6.1,"l":5.97,"c":6.02,"v":5000},{"d":"2014-06-18","o":5.91,"h":6.24,"l":5.91,"c":6.13,"v":4900},{"d":"2014-06-19","o":6.14,"h":6.15,"l":6,"c":6.1,"v":4000},{"d":"2014-06-20","o":6.02,"h":6.05,"l":6.01,"c":6.04,"v":7400},{"d":"2014-06-23","o":6.17,"h":6.19,"l":5.91,"c":5.91,"v":3200},{"d":"2014-06-24","o":6.12,"h":6.12,"l":6,"c":6.03,"v":2800},{"d":"2014-06-25","o":6.02,"h":6.11,"l":6.02,"c":6.08,"v":700},{"d":"2014-06-26","o":6.1,"h":6.1,"l":5.97,"c":6.05,"v":3000},{"d":"2014-06-27","o":6.02,"h":6.14,"l":5.72,"c":6.02,"v":13100},{"d":"2014-06-30","o":6.03,"h":6.23,"l":6.02,"c":6.04,"v":8600},{"d":"2014-07-01","o":5.76,"h":5.96,"l":5.76,"c":5.83,"v":11100},{"d":"2014-07-02","o":6.03,"h":6.24,"l":5.77,"c":5.92,"v":18300},{"d":"2014-07-03","o":5.98,"h":6.06,"l":5.88,"c":6.04,"v":2200},{"d":"2014-07-07","o":6.01,"h":6.01,"l":5.72,"c":5.9,"v":8100},{"d":"2014-07-08","o":5.84,"h":5.91,"l":5.58,"c":5.9,"v":6000},{"d":"2014-07-09","o":5.8,"h":5.8,"l":5.7,"c":5.72,"v":5800},{"d":"2014-07-10","o":5.69,"h":5.73,"l":5.54,"c":5.63,"v":3100},{"d":"2014-07-11","o":5.69,"h":5.69,"l":5.5,"c":5.64,"v":3800},{"d":"2014-07-14","o":5.7,"h":5.7,"l":5.54,"c":5.63,"v":3300},{"d":"2014-07-15","o":5.57,"h":5.65,"l":5.52,"c":5.55,"v":4700},{"d":"2014-07-16","o":5.52,"h":5.75,"l":5.5,"c":5.61,"v":7700},{"d":"2014-07-17","o":5.52,"h":5.69,"l":5.51,"c":5.59,"v":2900},{"d":"2014-07-18","o":5.52,"h":5.63,"l":5.36,"c":5.49,"v":9300},{"d":"2014-07-21","o":5.51,"h":5.79,"l":5.49,"c":5.53,"v":18100},{"d":"2014-07-22","o":5.55,"h":5.57,"l":5.5,"c":5.5,"v":16600},{"d":"2014-07-23","o":5.46,"h":5.49,"l":5.31,"c":5.32,"v":19800},{"d":"2014-07-24","o":5.36,"h":5.36,"l":5.26,"c":5.26,"v":24700},{"d":"2014-07-25","o":5.3,"h":5.34,"l":5.08,"c":5.08,"v":6000},{"d":"2014-07-28","o":5.2,"h":5.25,"l":5.02,"c":5.03,"v":36700},{"d":"2014-07-29","o":5.03,"h":5.34,"l":5.03,"c":5.33,"v":94900},{"d":"2014-07-30","o":5.31,"h":5.33,"l":5.09,"c":5.25,"v":3700},{"d":"2014-07-31","o":5.25,"h":5.26,"l":5.15,"c":5.23,"v":19900},{"d":"2014-08-01","o":5.1,"h":5.15,"l":4.86,"c":5.11,"v":15600},{"d":"2014-08-04","o":4.74,"h":5.34,"l":4.74,"c":5.31,"v":8000},{"d":"2014-08-05","o":5.07,"h":5.25,"l":5.07,"c":5.17,"v":5200},{"d":"2014-08-06","o":4.92,"h":5.34,"l":4.92,"c":5.08,"v":5900},{"d":"2014-08-07","o":5.11,"h":5.11,"l":4.97,"c":4.98,"v":5900},{"d":"2014-08-08","o":4.98,"h":5.01,"l":4.98,"c":4.99,"v":700},{"d":"2014-08-11","o":5.21,"h":5.25,"l":5.04,"c":5.2,"v":5400},{"d":"2014-08-12","o":5.03,"h":5.33,"l":4.82,"c":4.99,"v":13000},{"d":"2014-08-13","o":4.86,"h":5.03,"l":4.86,"c":5,"v":27200},{"d":"2014-08-14","o":5.01,"h":5.12,"l":5.01,"c":5.1,"v":2700},{"d":"2014-08-15","o":5.17,"h":5.8,"l":5.05,"c":5.63,"v":19800},{"d":"2014-08-18","o":5.78,"h":5.8,"l":5.6,"c":5.62,"v":3900},{"d":"2014-08-19","o":5.32,"h":5.8,"l":5.28,"c":5.51,"v":13300},{"d":"2014-08-20","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":0},{"d":"2014-08-21","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":200},{"d":"2014-08-22","o":5.7,"h":5.71,"l":5.43,"c":5.54,"v":4000},{"d":"2014-08-25","o":5.41,"h":5.42,"l":5.08,"c":5.14,"v":17900},{"d":"2014-08-26","o":5.08,"h":5.19,"l":5.07,"c":5.15,"v":2700},{"d":"2014-08-27","o":5.15,"h":5.2,"l":5.15,"c":5.2,"v":700},{"d":"2014-08-28","o":5.09,"h":5.25,"l":5.08,"c":5.21,"v":2300},{"d":"2014-08-29","o":5.21,"h":5.39,"l":5.15,"c":5.16,"v":8600},{"d":"2014-09-02","o":5.14,"h":5.33,"l":5.07,"c":5.3,"v":12500},{"d":"2014-09-03","o":5.29,"h":5.36,"l":5.29,"c":5.36,"v":1600},{"d":"2014-09-04","o":5.41,"h":5.41,"l":5.19,"c":5.19,"v":600},{"d":"2014-09-05","o":5.74,"h":5.74,"l":5.17,"c":5.32,"v":4400},{"d":"2014-09-08","o":5.16,"h":5.32,"l":5.16,"c":5.32,"v":900},{"d":"2014-09-09","o":5.35,"h":5.57,"l":5.35,"c":5.48,"v":4400},{"d":"2014-09-10","o":5.37,"h":5.54,"l":5.37,"c":5.45,"v":6600},{"d":"2014-09-11","o":5.39,"h":5.41,"l":5.25,"c":5.3,"v":12000},{"d":"2014-09-12","o":5.49,"h":5.49,"l":5.25,"c":5.26,"v":1600},{"d":"2014-09-15","o":5.25,"h":5.35,"l":5.25,"c":5.25,"v":1500},{"d":"2014-09-16","o":5.25,"h":5.26,"l":5.15,"c":5.21,"v":4500},{"d":"2014-09-17","o":5.16,"h":5.21,"l":5.16,"c":5.21,"v":800},{"d":"2014-09-18","o":5.33,"h":5.33,"l":5.15,"c":5.15,"v":7400},{"d":"2014-09-19","o":5.2,"h":5.2,"l":5.15,"c":5.18,"v":2000},{"d":"2014-09-22","o":5.15,"h":5.19,"l":5.15,"c":5.19,"v":400},{"d":"2014-09-23","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":200},{"d":"2014-09-24","o":5.15,"h":5.24,"l":5.15,"c":5.16,"v":1100},{"d":"2014-09-25","o":5.45,"h":5.45,"l":5.15,"c":5.18,"v":700},{"d":"2014-09-26","o":5.16,"h":5.23,"l":5.07,"c":5.08,"v":4000},{"d":"2014-09-29","o":5.05,"h":5.11,"l":4.78,"c":4.87,"v":9100},{"d":"2014-09-30","o":5.1,"h":5.1,"l":5.05,"c":5.05,"v":11200},{"d":"2014-10-01","o":4.98,"h":5.04,"l":4.98,"c":4.98,"v":4600},{"d":"2014-10-02","o":4.93,"h":4.98,"l":4.93,"c":4.93,"v":4700},{"d":"2014-10-03","o":4.93,"h":4.95,"l":4.9,"c":4.9,"v":12100},{"d":"2014-10-06","o":4.9,"h":4.92,"l":4.85,"c":4.9,"v":12100},{"d":"2014-10-07","o":4.86,"h":4.99,"l":4.86,"c":4.86,"v":2600},{"d":"2014-10-08","o":4.86,"h":4.86,"l":4.84,"c":4.85,"v":2900},{"d":"2014-10-09","o":4.81,"h":4.81,"l":4.76,"c":4.79,"v":3200},{"d":"2014-10-10","o":4.76,"h":4.83,"l":4.75,"c":4.75,"v":13800},{"d":"2014-10-13","o":4.75,"h":4.99,"l":4.75,"c":4.75,"v":1600},{"d":"2014-10-14","o":4.74,"h":4.88,"l":4.61,"c":4.63,"v":17200},{"d":"2014-10-15","o":4.86,"h":4.86,"l":4.55,"c":4.75,"v":4500},{"d":"2014-10-16","o":4.92,"h":4.99,"l":4.65,"c":4.82,"v":16200},{"d":"2014-10-17","o":4.97,"h":4.99,"l":4.77,"c":4.84,"v":15900},{"d":"2014-10-20","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":200},{"d":"2014-10-21","o":5.19,"h":5.42,"l":5.01,"c":5.02,"v":31300},{"d":"2014-10-22","o":5.07,"h":5.19,"l":5.07,"c":5.19,"v":600},{"d":"2014-10-23","o":5.13,"h":5.19,"l":5.05,"c":5.14,"v":67200},{"d":"2014-10-24","o":5.04,"h":5.15,"l":5.04,"c":5.15,"v":1300},{"d":"2014-10-27","o":4.92,"h":5.08,"l":4.91,"c":5.05,"v":4400},{"d":"2014-10-28","o":5.08,"h":5.14,"l":5.07,"c":5.14,"v":7200},{"d":"2014-10-29","o":5.08,"h":5.19,"l":5.08,"c":5.1,"v":3300},{"d":"2014-10-30","o":5.15,"h":5.25,"l":5.15,"c":5.25,"v":7300},{"d":"2014-10-31","o":5.25,"h":5.25,"l":5.15,"c":5.22,"v":26400},{"d":"2014-11-03","o":5.03,"h":5.19,"l":5.02,"c":5.19,"v":2100},{"d":"2014-11-04","o":5.05,"h":5.18,"l":5.05,"c":5.18,"v":2100},{"d":"2014-11-05","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2014-11-06","o":5.23,"h":5.24,"l":5.05,"c":5.15,"v":6000},{"d":"2014-11-07","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":300},{"d":"2014-11-10","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":100},{"d":"2014-11-11","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":100},{"d":"2014-11-12","o":4.79,"h":4.91,"l":4.75,"c":4.9,"v":16000},{"d":"2014-11-13","o":5.08,"h":5.09,"l":5.05,"c":5.05,"v":5100},{"d":"2014-11-14","o":4.87,"h":5.14,"l":4.87,"c":5.05,"v":2400},{"d":"2014-11-17","o":5.21,"h":5.21,"l":5.01,"c":5.01,"v":11700},{"d":"2014-11-18","o":5.1,"h":5.21,"l":5.1,"c":5.14,"v":3300},{"d":"2014-11-19","o":5.1,"h":5.23,"l":5.1,"c":5.23,"v":4100},{"d":"2014-11-20","o":5.12,"h":5.23,"l":4.94,"c":5.1,"v":2800},{"d":"2014-11-21","o":5.23,"h":5.23,"l":5.15,"c":5.15,"v":3500},{"d":"2014-11-24","o":5.12,"h":5.21,"l":5.11,"c":5.11,"v":800},{"d":"2014-11-25","o":5.22,"h":5.25,"l":5.15,"c":5.15,"v":22500},{"d":"2014-11-26","o":5.21,"h":5.22,"l":5.15,"c":5.22,"v":3400},{"d":"2014-11-28","o":5.22,"h":5.23,"l":5.22,"c":5.23,"v":900},{"d":"2014-12-01","o":5.08,"h":5.2,"l":4.94,"c":5.03,"v":39400},{"d":"2014-12-02","o":5.08,"h":5.08,"l":5.06,"c":5.06,"v":1100},{"d":"2014-12-03","o":5.11,"h":5.23,"l":5.11,"c":5.23,"v":5700},{"d":"2014-12-04","o":5.29,"h":5.64,"l":5.25,"c":5.44,"v":65600},{"d":"2014-12-05","o":5.56,"h":5.69,"l":5.46,"c":5.51,"v":4600},{"d":"2014-12-08","o":5.67,"h":5.67,"l":5.26,"c":5.46,"v":9600},{"d":"2014-12-09","o":5.53,"h":5.93,"l":5.5,"c":5.61,"v":44700},{"d":"2014-12-10","o":5.41,"h":5.65,"l":5.41,"c":5.5,"v":3000},{"d":"2014-12-11","o":5.41,"h":5.74,"l":5.41,"c":5.58,"v":3900},{"d":"2014-12-12","o":5.73,"h":5.74,"l":5.5,"c":5.74,"v":5000},{"d":"2014-12-15","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":900},{"d":"2014-12-16","o":5.73,"h":5.73,"l":5.68,"c":5.73,"v":400},{"d":"2014-12-17","o":5.67,"h":5.7,"l":5.6,"c":5.61,"v":1400},{"d":"2014-12-18","o":5.66,"h":5.66,"l":5.59,"c":5.65,"v":14400},{"d":"2014-12-19","o":5.65,"h":5.65,"l":5.52,"c":5.52,"v":3400},{"d":"2014-12-22","o":5.52,"h":5.69,"l":5.25,"c":5.25,"v":6800},{"d":"2014-12-23","o":5.34,"h":5.61,"l":5.33,"c":5.61,"v":800},{"d":"2014-12-24","o":5.49,"h":5.59,"l":5.3,"c":5.49,"v":4100},{"d":"2014-12-26","o":5.45,"h":5.49,"l":5.25,"c":5.49,"v":6000},{"d":"2014-12-29","o":5.25,"h":5.32,"l":5.25,"c":5.32,"v":600},{"d":"2014-12-30","o":5.28,"h":5.39,"l":5.27,"c":5.28,"v":3200},{"d":"2014-12-31","o":5.5,"h":5.63,"l":5.5,"c":5.63,"v":2700},{"d":"2015-01-02","o":5.25,"h":5.58,"l":5.25,"c":5.5,"v":3600},{"d":"2015-01-05","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":1200},{"d":"2015-01-06","o":5.33,"h":5.5,"l":5.33,"c":5.45,"v":1900},{"d":"2015-01-07","o":5.59,"h":5.59,"l":5.3,"c":5.35,"v":5500},{"d":"2015-01-08","o":5.5,"h":5.59,"l":5.5,"c":5.58,"v":9900},{"d":"2015-01-09","o":5.58,"h":5.64,"l":5.56,"c":5.63,"v":11800},{"d":"2015-01-12","o":5.63,"h":5.63,"l":5.54,"c":5.55,"v":1400},{"d":"2015-01-13","o":5.55,"h":5.57,"l":5.55,"c":5.57,"v":300},{"d":"2015-01-14","o":5.54,"h":5.64,"l":5.3,"c":5.52,"v":8800},{"d":"2015-01-15","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":200},{"d":"2015-01-16","o":5.38,"h":5.4,"l":5.35,"c":5.35,"v":4700},{"d":"2015-01-20","o":5.31,"h":5.58,"l":5.3,"c":5.34,"v":9700},{"d":"2015-01-21","o":5.58,"h":5.58,"l":5.4,"c":5.41,"v":19200},{"d":"2015-01-22","o":5.38,"h":5.46,"l":5.35,"c":5.35,"v":15400},{"d":"2015-01-23","o":5.51,"h":5.51,"l":5.46,"c":5.46,"v":7900},{"d":"2015-01-26","o":5.5,"h":5.5,"l":5.45,"c":5.5,"v":3500},{"d":"2015-01-27","o":5.38,"h":5.52,"l":5.29,"c":5.52,"v":9500},{"d":"2015-01-28","o":5.49,"h":5.49,"l":5.36,"c":5.47,"v":3200},{"d":"2015-01-29","o":5.51,"h":5.51,"l":5.49,"c":5.5,"v":1000},{"d":"2015-01-30","o":5.5,"h":5.5,"l":5.48,"c":5.49,"v":2600},{"d":"2015-02-02","o":5.47,"h":5.54,"l":5.45,"c":5.52,"v":7000},{"d":"2015-02-03","o":5.52,"h":5.68,"l":5.52,"c":5.68,"v":11600},{"d":"2015-02-04","o":5.6,"h":5.74,"l":5.58,"c":5.73,"v":6800},{"d":"2015-02-05","o":5.72,"h":5.76,"l":5.59,"c":5.74,"v":2500},{"d":"2015-02-06","o":5.81,"h":5.93,"l":5.78,"c":5.93,"v":14600},{"d":"2015-02-09","o":5.92,"h":5.94,"l":5.8,"c":5.91,"v":5700},{"d":"2015-02-10","o":5.92,"h":5.94,"l":5.88,"c":5.9,"v":3900},{"d":"2015-02-11","o":5.9,"h":5.94,"l":5.9,"c":5.9,"v":1800},{"d":"2015-02-12","o":5.9,"h":6.04,"l":5.9,"c":5.99,"v":8700},{"d":"2015-02-13","o":6.09,"h":6.09,"l":5.92,"c":6.02,"v":2000},{"d":"2015-02-17","o":6.11,"h":6.11,"l":6.09,"c":6.09,"v":1200},{"d":"2015-02-18","o":6.09,"h":6.1,"l":6,"c":6.01,"v":1000},{"d":"2015-02-19","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":600},{"d":"2015-02-20","o":5.86,"h":6,"l":5.86,"c":5.93,"v":3900},{"d":"2015-02-23","o":5.8,"h":5.99,"l":5.79,"c":5.99,"v":4700},{"d":"2015-02-24","o":5.93,"h":5.93,"l":5.82,"c":5.87,"v":7300},{"d":"2015-02-25","o":5.91,"h":5.95,"l":5.91,"c":5.94,"v":1100},{"d":"2015-02-26","o":5.9,"h":6,"l":5.88,"c":5.96,"v":7200},{"d":"2015-02-27","o":5.71,"h":5.95,"l":5.71,"c":5.95,"v":800},{"d":"2015-03-02","o":5.81,"h":5.89,"l":5.69,"c":5.83,"v":4100},{"d":"2015-03-03","o":5.68,"h":5.7,"l":5.68,"c":5.7,"v":500},{"d":"2015-03-04","o":5.73,"h":5.73,"l":5.72,"c":5.72,"v":1400},{"d":"2015-03-05","o":5.72,"h":5.96,"l":5.71,"c":5.96,"v":2800},{"d":"2015-03-06","o":5.94,"h":6,"l":5.71,"c":5.99,"v":11200},{"d":"2015-03-09","o":5.99,"h":6.05,"l":5.95,"c":6.05,"v":2000},{"d":"2015-03-10","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":300},{"d":"2015-03-11","o":5.72,"h":6.1,"l":5.72,"c":6.03,"v":3500},{"d":"2015-03-12","o":6.07,"h":6.11,"l":5.78,"c":6.11,"v":9800},{"d":"2015-03-13","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":500},{"d":"2015-03-16","o":5.95,"h":6,"l":5.95,"c":5.97,"v":4400},{"d":"2015-03-17","o":5.95,"h":6,"l":5.95,"c":6,"v":37700},{"d":"2015-03-18","o":6,"h":6.08,"l":6,"c":6.08,"v":5700},{"d":"2015-03-19","o":6.08,"h":6.08,"l":6.05,"c":6.05,"v":500},{"d":"2015-03-20","o":6.08,"h":6.08,"l":6.04,"c":6.04,"v":900},{"d":"2015-03-23","o":6.02,"h":6.03,"l":6.02,"c":6.03,"v":500},{"d":"2015-03-24","o":5.94,"h":6.04,"l":5.94,"c":6.04,"v":4200},{"d":"2015-03-25","o":5.9,"h":5.98,"l":5.6,"c":5.64,"v":131300},{"d":"2015-03-26","o":5.7,"h":5.7,"l":5.51,"c":5.56,"v":80600},{"d":"2015-03-27","o":5.52,"h":5.62,"l":5.52,"c":5.53,"v":1400},{"d":"2015-03-30","o":5.64,"h":6,"l":5.55,"c":5.9,"v":7100},{"d":"2015-03-31","o":5.78,"h":5.96,"l":5.74,"c":5.76,"v":7000},{"d":"2015-04-01","o":5.7,"h":5.94,"l":5.66,"c":5.92,"v":7900},{"d":"2015-04-02","o":5.9,"h":5.9,"l":5.64,"c":5.66,"v":400},{"d":"2015-04-06","o":6.08,"h":6.08,"l":5.66,"c":5.67,"v":1200},{"d":"2015-04-07","o":5.72,"h":5.72,"l":5.54,"c":5.6,"v":14600},{"d":"2015-04-08","o":6,"h":6,"l":5.58,"c":5.58,"v":3400},{"d":"2015-04-09","o":5.92,"h":5.92,"l":5.61,"c":5.61,"v":800},{"d":"2015-04-10","o":5.73,"h":5.73,"l":5.58,"c":5.67,"v":700},{"d":"2015-04-13","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"2015-04-14","o":5.65,"h":5.89,"l":5.65,"c":5.66,"v":4200},{"d":"2015-04-15","o":5.66,"h":5.72,"l":5.65,"c":5.7,"v":2700},{"d":"2015-04-16","o":5.55,"h":5.65,"l":5.55,"c":5.57,"v":400},{"d":"2015-04-17","o":5.6,"h":5.65,"l":5.55,"c":5.6,"v":14100},{"d":"2015-04-20","o":5.65,"h":5.65,"l":5.31,"c":5.51,"v":18700},{"d":"2015-04-21","o":5.52,"h":5.65,"l":5.4,"c":5.59,"v":3300},{"d":"2015-04-22","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"2015-04-23","o":5.12,"h":5.41,"l":5.12,"c":5.4,"v":45600},{"d":"2015-04-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-04-27","o":5.47,"h":5.49,"l":5.21,"c":5.48,"v":3700},{"d":"2015-04-28","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":1600},{"d":"2015-04-29","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":0},{"d":"2015-04-30","o":5.4,"h":5.41,"l":5.4,"c":5.4,"v":1900},{"d":"2015-05-01","o":5.4,"h":5.6,"l":5.4,"c":5.6,"v":10800},{"d":"2015-05-04","o":5.5,"h":5.64,"l":5.5,"c":5.5,"v":2300},{"d":"2015-05-05","o":5.5,"h":5.83,"l":5.5,"c":5.58,"v":1500},{"d":"2015-05-06","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":9500},{"d":"2015-05-07","o":5.22,"h":5.44,"l":5.22,"c":5.43,"v":4900},{"d":"2015-05-08","o":5.8,"h":5.8,"l":5.79,"c":5.79,"v":400},{"d":"2015-05-11","o":5.78,"h":5.78,"l":5.18,"c":5.7,"v":1400},{"d":"2015-05-12","o":5.77,"h":5.77,"l":5.77,"c":5.77,"v":200},{"d":"2015-05-13","o":5.48,"h":5.5,"l":5.48,"c":5.5,"v":5100},{"d":"2015-05-14","o":5.39,"h":5.59,"l":5.39,"c":5.59,"v":2300},{"d":"2015-05-15","o":5.6,"h":5.73,"l":5.56,"c":5.73,"v":17000},{"d":"2015-05-18","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2015-05-19","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2015-05-20","o":5.74,"h":5.92,"l":5.73,"c":5.83,"v":16400},{"d":"2015-05-21","o":5.8,"h":5.92,"l":5.8,"c":5.9,"v":7700},{"d":"2015-05-22","o":5.95,"h":6.2,"l":5.95,"c":6.19,"v":16900},{"d":"2015-05-26","o":6.1,"h":6.15,"l":6.05,"c":6.05,"v":23700},{"d":"2015-05-27","o":6.08,"h":6.18,"l":6.06,"c":6.06,"v":15400},{"d":"2015-05-28","o":6.05,"h":6.05,"l":6,"c":6.05,"v":6400},{"d":"2015-05-29","o":5.99,"h":6.1,"l":5.99,"c":6.09,"v":3700},{"d":"2015-06-01","o":6.04,"h":6.19,"l":6.04,"c":6.16,"v":48200},{"d":"2015-06-02","o":6.19,"h":6.19,"l":6.15,"c":6.19,"v":4100},{"d":"2015-06-03","o":6.19,"h":6.39,"l":6.15,"c":6.34,"v":35000},{"d":"2015-06-04","o":6.34,"h":6.34,"l":6.12,"c":6.24,"v":1700},{"d":"2015-06-05","o":6.24,"h":6.31,"l":6.19,"c":6.31,"v":19300},{"d":"2015-06-08","o":6.34,"h":6.34,"l":6.31,"c":6.31,"v":1200},{"d":"2015-06-09","o":6.2,"h":6.21,"l":6.2,"c":6.21,"v":2000},{"d":"2015-06-10","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":400},{"d":"2015-06-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2015-06-12","o":6.28,"h":6.32,"l":6.11,"c":6.11,"v":2400},{"d":"2015-06-15","o":6.08,"h":6.17,"l":6.08,"c":6.12,"v":600},{"d":"2015-06-16","o":6.15,"h":6.15,"l":6.07,"c":6.07,"v":400},{"d":"2015-06-17","o":6.08,"h":6.14,"l":6.06,"c":6.07,"v":700},{"d":"2015-06-18","o":6.06,"h":6.1,"l":6.06,"c":6.1,"v":2600},{"d":"2015-06-19","o":6.06,"h":6.18,"l":6.06,"c":6.18,"v":1000},{"d":"2015-06-22","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":100},{"d":"2015-06-23","o":6.17,"h":6.25,"l":6.13,"c":6.13,"v":8300},{"d":"2015-06-24","o":6.11,"h":6.24,"l":6.06,"c":6.11,"v":3500},{"d":"2015-06-25","o":6.08,"h":6.11,"l":6.08,"c":6.11,"v":2000},{"d":"2015-06-26","o":6.12,"h":6.15,"l":6.11,"c":6.15,"v":1800},{"d":"2015-06-29","o":6.13,"h":6.14,"l":6.08,"c":6.1,"v":3600},{"d":"2015-06-30","o":6.1,"h":6.12,"l":6.06,"c":6.07,"v":3700},{"d":"2015-07-01","o":6.06,"h":6.06,"l":5.91,"c":5.92,"v":12200},{"d":"2015-07-02","o":5.9,"h":6.17,"l":5.9,"c":6.15,"v":1800},{"d":"2015-07-06","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-07-07","o":5.92,"h":6.17,"l":5.88,"c":6.11,"v":13600},{"d":"2015-07-08","o":6.13,"h":6.19,"l":5.95,"c":5.95,"v":1000},{"d":"2015-07-09","o":5.96,"h":6.19,"l":5.9,"c":6.05,"v":2800},{"d":"2015-07-10","o":6.24,"h":6.24,"l":6.04,"c":6.07,"v":700},{"d":"2015-07-13","o":6.11,"h":6.19,"l":6.06,"c":6.19,"v":6400},{"d":"2015-07-14","o":6.15,"h":6.18,"l":6.15,"c":6.18,"v":1100},{"d":"2015-07-15","o":6.2,"h":6.22,"l":6.11,"c":6.19,"v":700},{"d":"2015-07-16","o":6.13,"h":6.19,"l":6.12,"c":6.19,"v":3500},{"d":"2015-07-17","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":200},{"d":"2015-07-20","o":6.01,"h":6.14,"l":6.01,"c":6.14,"v":600},{"d":"2015-07-21","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":0},{"d":"2015-07-22","o":6.07,"h":6.07,"l":6.07,"c":6.07,"v":100},{"d":"2015-07-23","o":6.01,"h":6.1,"l":6.01,"c":6.04,"v":400},{"d":"2015-07-24","o":6.03,"h":6.03,"l":5.89,"c":5.92,"v":17400},{"d":"2015-07-27","o":5.93,"h":5.93,"l":5.88,"c":5.9,"v":2200},{"d":"2015-07-28","o":5.92,"h":5.92,"l":5.9,"c":5.9,"v":8100},{"d":"2015-07-29","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":5600},{"d":"2015-07-30","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":100},{"d":"2015-07-31","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2015-08-03","o":6.06,"h":6.06,"l":5.89,"c":5.89,"v":3000},{"d":"2015-08-04","o":6,"h":6,"l":5.92,"c":5.92,"v":2600},{"d":"2015-08-05","o":6.01,"h":6.01,"l":6,"c":6,"v":6900},{"d":"2015-08-06","o":6,"h":6,"l":5.87,"c":5.88,"v":10300},{"d":"2015-08-07","o":5.85,"h":5.92,"l":5.85,"c":5.88,"v":2700},{"d":"2015-08-10","o":5.91,"h":5.91,"l":5.85,"c":5.85,"v":400},{"d":"2015-08-11","o":5.85,"h":6.01,"l":5.85,"c":6.01,"v":2900},{"d":"2015-08-12","o":5.99,"h":6.25,"l":5.99,"c":6.22,"v":30200},{"d":"2015-08-13","o":6.19,"h":6.19,"l":5.93,"c":6.17,"v":1300},{"d":"2015-08-14","o":6.15,"h":6.19,"l":5.98,"c":5.99,"v":5400},{"d":"2015-08-17","o":5.99,"h":6,"l":5.82,"c":5.82,"v":12700},{"d":"2015-08-18","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":1500},{"d":"2015-08-19","o":6.03,"h":6.16,"l":5.91,"c":5.95,"v":15800},{"d":"2015-08-20","o":5.96,"h":6.08,"l":5.63,"c":5.63,"v":25000},{"d":"2015-08-21","o":5.53,"h":5.66,"l":5.25,"c":5.66,"v":17300},{"d":"2015-08-24","o":5.25,"h":5.52,"l":5.1,"c":5.52,"v":7600},{"d":"2015-08-25","o":5.57,"h":5.86,"l":5.42,"c":5.55,"v":16600},{"d":"2015-08-26","o":5.61,"h":5.61,"l":5.2,"c":5.5,"v":45300},{"d":"2015-08-27","o":5.52,"h":6.19,"l":5.43,"c":5.43,"v":17500},{"d":"2015-08-28","o":5.37,"h":5.97,"l":5.37,"c":5.9,"v":1700},{"d":"2015-08-31","o":5.71,"h":5.8,"l":5.5,"c":5.56,"v":13100},{"d":"2015-09-01","o":5.78,"h":5.78,"l":5.36,"c":5.54,"v":9100},{"d":"2015-09-02","o":5.4,"h":5.49,"l":5.4,"c":5.4,"v":4500},{"d":"2015-09-03","o":5.42,"h":5.42,"l":5.35,"c":5.41,"v":12800},{"d":"2015-09-04","o":5.37,"h":5.5,"l":5.36,"c":5.48,"v":14300},{"d":"2015-09-08","o":5.57,"h":5.84,"l":5.57,"c":5.67,"v":14800},{"d":"2015-09-09","o":5.8,"h":5.8,"l":5.66,"c":5.79,"v":4300},{"d":"2015-09-10","o":5.83,"h":6,"l":5.69,"c":5.84,"v":8700},{"d":"2015-09-11","o":5.85,"h":5.98,"l":5.85,"c":5.94,"v":1000},{"d":"2015-09-14","o":5.93,"h":5.93,"l":5.91,"c":5.91,"v":2500},{"d":"2015-09-15","o":5.89,"h":5.89,"l":5.85,"c":5.86,"v":5300},{"d":"2015-09-16","o":5.9,"h":5.9,"l":5.75,"c":5.75,"v":6500},{"d":"2015-09-17","o":5.88,"h":5.9,"l":5.7,"c":5.81,"v":4600},{"d":"2015-09-18","o":5.6,"h":5.9,"l":5.6,"c":5.9,"v":4100},{"d":"2015-09-21","o":5.9,"h":6,"l":5.71,"c":5.71,"v":23800},{"d":"2015-09-22","o":5.8,"h":5.99,"l":5.7,"c":5.75,"v":8400},{"d":"2015-09-23","o":5.88,"h":5.88,"l":5.8,"c":5.8,"v":2900},{"d":"2015-09-24","o":5.8,"h":5.97,"l":5.75,"c":5.75,"v":3900},{"d":"2015-09-25","o":5.75,"h":5.85,"l":5.75,"c":5.8,"v":1900},{"d":"2015-09-28","o":5.73,"h":5.81,"l":5.73,"c":5.81,"v":500},{"d":"2015-09-29","o":5.71,"h":5.71,"l":5.4,"c":5.5,"v":17200},{"d":"2015-09-30","o":5.52,"h":5.62,"l":5.4,"c":5.62,"v":2500},{"d":"2015-10-01","o":5.58,"h":5.58,"l":5.45,"c":5.45,"v":10300},{"d":"2015-10-02","o":5.51,"h":5.51,"l":5.5,"c":5.5,"v":200},{"d":"2015-10-05","o":5.54,"h":5.62,"l":5.41,"c":5.41,"v":400},{"d":"2015-10-06","o":5.57,"h":5.57,"l":5.42,"c":5.42,"v":300},{"d":"2015-10-07","o":5.59,"h":5.59,"l":5.42,"c":5.42,"v":1800},{"d":"2015-10-08","o":5.57,"h":5.6,"l":5.41,"c":5.6,"v":7100},{"d":"2015-10-09","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2015-10-12","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2015-10-13","o":5.59,"h":5.61,"l":5.43,"c":5.43,"v":1300},{"d":"2015-10-14","o":5.44,"h":5.5,"l":5.44,"c":5.45,"v":2600},{"d":"2015-10-15","o":5.41,"h":5.5,"l":5.33,"c":5.49,"v":13100},{"d":"2015-10-16","o":5.39,"h":5.42,"l":5.37,"c":5.37,"v":1700},{"d":"2015-10-19","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"2015-10-20","o":5.36,"h":5.44,"l":5.36,"c":5.44,"v":800},{"d":"2015-10-21","o":5.42,"h":5.53,"l":5.42,"c":5.53,"v":5700},{"d":"2015-10-22","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":0},{"d":"2015-10-23","o":5.39,"h":5.53,"l":5.39,"c":5.5,"v":2300},{"d":"2015-10-26","o":5.5,"h":5.51,"l":5.5,"c":5.51,"v":1200},{"d":"2015-10-27","o":5.53,"h":5.53,"l":5.5,"c":5.51,"v":1100},{"d":"2015-10-28","o":5.54,"h":5.59,"l":5.41,"c":5.5,"v":13500},{"d":"2015-10-29","o":5.18,"h":5.7,"l":5.18,"c":5.5,"v":3500},{"d":"2015-10-30","o":5.38,"h":5.61,"l":5.38,"c":5.4,"v":2800},{"d":"2015-11-02","o":5.42,"h":5.49,"l":5.42,"c":5.49,"v":5100},{"d":"2015-11-03","o":5.39,"h":5.39,"l":5.3,"c":5.39,"v":2200},{"d":"2015-11-04","o":5.3,"h":5.5,"l":5.3,"c":5.38,"v":4300},{"d":"2015-11-05","o":5.36,"h":5.48,"l":5.2,"c":5.36,"v":800},{"d":"2015-11-06","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":0},{"d":"2015-11-09","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":0},{"d":"2015-11-10","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":0},{"d":"2015-11-11","o":5.09,"h":5.55,"l":5.09,"c":5.51,"v":1600},{"d":"2015-11-12","o":5.59,"h":5.59,"l":5.46,"c":5.51,"v":5200},{"d":"2015-11-13","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":0},{"d":"2015-11-16","o":5.2,"h":5.29,"l":4.72,"c":4.77,"v":59900},{"d":"2015-11-17","o":4.7,"h":5.43,"l":4.7,"c":5,"v":11300},{"d":"2015-11-18","o":5.13,"h":5.41,"l":5.13,"c":5.4,"v":51100},{"d":"2015-11-19","o":5.37,"h":5.49,"l":5.25,"c":5.4,"v":42000},{"d":"2015-11-20","o":5.15,"h":5.41,"l":5.15,"c":5.36,"v":3300},{"d":"2015-11-23","o":5.59,"h":5.59,"l":5.39,"c":5.39,"v":16100},{"d":"2015-11-24","o":5.1,"h":5.21,"l":5.04,"c":5.21,"v":7800},{"d":"2015-11-25","o":5.04,"h":5.38,"l":5.04,"c":5.38,"v":8400},{"d":"2015-11-27","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":100},{"d":"2015-11-30","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":200},{"d":"2015-12-01","o":5.42,"h":5.42,"l":5.3,"c":5.34,"v":18700},{"d":"2015-12-02","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":700},{"d":"2015-12-03","o":5.31,"h":5.32,"l":5.31,"c":5.32,"v":300},{"d":"2015-12-04","o":5.31,"h":5.34,"l":5.3,"c":5.3,"v":13600},{"d":"2015-12-07","o":4.92,"h":5.23,"l":4.92,"c":5.03,"v":19400},{"d":"2015-12-08","o":5,"h":5.02,"l":4.88,"c":4.88,"v":3700},{"d":"2015-12-09","o":5.1,"h":5.1,"l":4.88,"c":4.92,"v":10200},{"d":"2015-12-10","o":4.9,"h":5.12,"l":4.87,"c":4.92,"v":1600},{"d":"2015-12-11","o":5.04,"h":5.08,"l":4.98,"c":4.98,"v":1700},{"d":"2015-12-14","o":5.07,"h":5.07,"l":4.56,"c":4.84,"v":21700},{"d":"2015-12-15","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":600},{"d":"2015-12-16","o":4.59,"h":4.74,"l":4.52,"c":4.71,"v":11100},{"d":"2015-12-17","o":4.59,"h":4.91,"l":4.59,"c":4.78,"v":7500},{"d":"2015-12-18","o":4.74,"h":4.88,"l":4.73,"c":4.73,"v":4000},{"d":"2015-12-21","o":4.73,"h":4.78,"l":4.54,"c":4.74,"v":7200},{"d":"2015-12-22","o":4.55,"h":4.79,"l":4.55,"c":4.57,"v":3100},{"d":"2015-12-23","o":4.58,"h":4.6,"l":4.45,"c":4.56,"v":3400},{"d":"2015-12-24","o":4.41,"h":4.56,"l":4.41,"c":4.56,"v":1500},{"d":"2015-12-28","o":4.31,"h":4.5,"l":4.28,"c":4.5,"v":7100},{"d":"2015-12-29","o":4.38,"h":4.6,"l":4.37,"c":4.51,"v":2300},{"d":"2015-12-30","o":4.5,"h":4.5,"l":4.43,"c":4.45,"v":2000},{"d":"2015-12-31","o":4.53,"h":4.58,"l":4.5,"c":4.51,"v":2000},{"d":"2016-01-04","o":4.43,"h":4.52,"l":4.35,"c":4.52,"v":4700},{"d":"2016-01-05","o":4.42,"h":4.46,"l":4.42,"c":4.45,"v":2500},{"d":"2016-01-06","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2016-01-07","o":4.45,"h":4.45,"l":4.36,"c":4.36,"v":10300},{"d":"2016-01-08","o":4.48,"h":4.49,"l":4.45,"c":4.45,"v":15300},{"d":"2016-01-11","o":4.5,"h":4.63,"l":4.41,"c":4.63,"v":33500},{"d":"2016-01-12","o":4.86,"h":5,"l":4.62,"c":5,"v":13900},{"d":"2016-01-13","o":4.9,"h":5.14,"l":4.9,"c":5.1,"v":13300},{"d":"2016-01-14","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":2000},{"d":"2016-01-15","o":5.07,"h":5.2,"l":5,"c":5.1,"v":16300},{"d":"2016-01-19","o":5.13,"h":5.14,"l":5.1,"c":5.14,"v":7800},{"d":"2016-01-20","o":5.14,"h":5.15,"l":5.14,"c":5.14,"v":700},{"d":"2016-01-21","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":200},{"d":"2016-01-22","o":5.2,"h":5.27,"l":5.17,"c":5.27,"v":75900},{"d":"2016-01-25","o":5.29,"h":5.45,"l":5.29,"c":5.45,"v":4100},{"d":"2016-01-26","o":5.4,"h":5.47,"l":5.37,"c":5.38,"v":18500},{"d":"2016-01-27","o":5.37,"h":5.38,"l":5.3,"c":5.38,"v":11700},{"d":"2016-01-28","o":5.41,"h":5.45,"l":5.41,"c":5.41,"v":9700},{"d":"2016-01-29","o":5.49,"h":5.49,"l":5.36,"c":5.37,"v":1600},{"d":"2016-02-01","o":5.36,"h":5.49,"l":5.36,"c":5.49,"v":3800},{"d":"2016-02-02","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":100},{"d":"2016-02-03","o":5.4,"h":5.48,"l":5.23,"c":5.48,"v":13800},{"d":"2016-02-04","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":0},{"d":"2016-02-05","o":5.46,"h":5.59,"l":5.43,"c":5.51,"v":37100},{"d":"2016-02-08","o":5.24,"h":5.26,"l":5.21,"c":5.21,"v":2300},{"d":"2016-02-09","o":5.23,"h":5.31,"l":5.23,"c":5.31,"v":900},{"d":"2016-02-10","o":5.46,"h":5.46,"l":5.23,"c":5.37,"v":2000},{"d":"2016-02-11","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"2016-02-12","o":5.38,"h":5.51,"l":5.38,"c":5.47,"v":4900},{"d":"2016-02-16","o":5.3,"h":5.36,"l":5.26,"c":5.26,"v":5300},{"d":"2016-02-17","o":5.35,"h":5.44,"l":5.32,"c":5.44,"v":19400},{"d":"2016-02-18","o":5.39,"h":5.41,"l":5.26,"c":5.41,"v":1300},{"d":"2016-02-19","o":5.43,"h":5.44,"l":5.25,"c":5.29,"v":4300},{"d":"2016-02-22","o":5.29,"h":5.31,"l":5.29,"c":5.3,"v":6100},{"d":"2016-02-23","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":100},{"d":"2016-02-24","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"2016-02-25","o":5.4,"h":5.42,"l":5.4,"c":5.42,"v":700},{"d":"2016-02-26","o":5.43,"h":5.44,"l":5.43,"c":5.44,"v":200},{"d":"2016-02-29","o":5.24,"h":5.24,"l":5.24,"c":5.24,"v":200},{"d":"2016-03-01","o":5.24,"h":5.6,"l":5.24,"c":5.6,"v":15500},{"d":"2016-03-02","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":1100},{"d":"2016-03-03","o":5.49,"h":5.6,"l":5.25,"c":5.34,"v":12800},{"d":"2016-03-04","o":5.4,"h":5.59,"l":5.36,"c":5.36,"v":600},{"d":"2016-03-07","o":5.49,"h":5.49,"l":5.48,"c":5.49,"v":900},{"d":"2016-03-08","o":5.49,"h":5.49,"l":5.41,"c":5.41,"v":300},{"d":"2016-03-09","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"2016-03-10","o":5.45,"h":5.47,"l":5.36,"c":5.47,"v":8500},{"d":"2016-03-11","o":5.45,"h":5.47,"l":5.43,"c":5.45,"v":9100},{"d":"2016-03-14","o":5.22,"h":5.45,"l":5.22,"c":5.45,"v":3900},{"d":"2016-03-15","o":5.45,"h":5.47,"l":5.45,"c":5.47,"v":300},{"d":"2016-03-16","o":5.45,"h":5.49,"l":5.26,"c":5.48,"v":9700},{"d":"2016-03-17","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":200},{"d":"2016-03-18","o":5.4,"h":5.65,"l":5.4,"c":5.6,"v":12800},{"d":"2016-03-21","o":5.47,"h":5.61,"l":5.47,"c":5.6,"v":10100},{"d":"2016-03-22","o":5.61,"h":5.69,"l":5.6,"c":5.67,"v":5300},{"d":"2016-03-23","o":5.37,"h":5.64,"l":5.37,"c":5.64,"v":900},{"d":"2016-03-24","o":5.39,"h":5.66,"l":5.39,"c":5.56,"v":5800},{"d":"2016-03-28","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":300},{"d":"2016-03-29","o":5.47,"h":5.63,"l":5.4,"c":5.4,"v":7500},{"d":"2016-03-30","o":5.26,"h":5.62,"l":5.26,"c":5.36,"v":6700},{"d":"2016-03-31","o":5.37,"h":5.45,"l":5.36,"c":5.36,"v":8000},{"d":"2016-04-01","o":5.27,"h":5.43,"l":5.27,"c":5.32,"v":1200},{"d":"2016-04-04","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":400},{"d":"2016-04-05","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-04-06","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-04-07","o":5.46,"h":5.46,"l":5.3,"c":5.3,"v":1600},{"d":"2016-04-08","o":5.3,"h":5.34,"l":5.3,"c":5.34,"v":800},{"d":"2016-04-11","o":5.3,"h":5.31,"l":5.3,"c":5.31,"v":1300},{"d":"2016-04-12","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":0},{"d":"2016-04-13","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":600},{"d":"2016-04-14","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"2016-04-15","o":5.48,"h":5.48,"l":5.37,"c":5.41,"v":11000},{"d":"2016-04-18","o":5.48,"h":5.48,"l":5.32,"c":5.32,"v":500},{"d":"2016-04-19","o":5.35,"h":5.35,"l":5.31,"c":5.31,"v":1200},{"d":"2016-04-20","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":400},{"d":"2016-04-21","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2016-04-22","o":5.31,"h":5.32,"l":5.31,"c":5.32,"v":400},{"d":"2016-04-25","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":0},{"d":"2016-04-26","o":5.3,"h":5.33,"l":5.3,"c":5.31,"v":900},{"d":"2016-04-27","o":5.24,"h":5.25,"l":5.23,"c":5.23,"v":2300},{"d":"2016-04-28","o":5.24,"h":5.24,"l":5.24,"c":5.24,"v":600},{"d":"2016-04-29","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":2000},{"d":"2016-05-02","o":5.1,"h":5.3,"l":5.1,"c":5.16,"v":4200},{"d":"2016-05-03","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":0},{"d":"2016-05-04","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":500},{"d":"2016-05-05","o":5.28,"h":5.28,"l":5.1,"c":5.23,"v":5900},{"d":"2016-05-06","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":0},{"d":"2016-05-09","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":400},{"d":"2016-05-10","o":5.36,"h":5.36,"l":5.11,"c":5.11,"v":500},{"d":"2016-05-11","o":5.25,"h":5.3,"l":5.24,"c":5.3,"v":4300},{"d":"2016-05-12","o":5.32,"h":5.32,"l":5,"c":5,"v":42300},{"d":"2016-05-13","o":5,"h":5.25,"l":5,"c":5.23,"v":4500},{"d":"2016-05-16","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":0},{"d":"2016-05-17","o":4.98,"h":5.22,"l":4.98,"c":5.2,"v":600},{"d":"2016-05-18","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2016-05-19","o":5.2,"h":5.22,"l":5,"c":5,"v":18200},{"d":"2016-05-20","o":5,"h":5,"l":4.98,"c":4.98,"v":1200},{"d":"2016-05-23","o":4.95,"h":4.97,"l":4.95,"c":4.97,"v":2300},{"d":"2016-05-24","o":4.98,"h":4.98,"l":4.97,"c":4.97,"v":1200},{"d":"2016-05-25","o":4.97,"h":5.1,"l":4.97,"c":5.04,"v":3200},{"d":"2016-05-26","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":0},{"d":"2016-05-27","o":4.95,"h":4.98,"l":4.95,"c":4.98,"v":400},{"d":"2016-05-31","o":4.98,"h":4.98,"l":4.95,"c":4.95,"v":800},{"d":"2016-06-01","o":5.03,"h":5.04,"l":4.95,"c":4.95,"v":19000},{"d":"2016-06-02","o":4.95,"h":5.09,"l":4.95,"c":4.95,"v":700},{"d":"2016-06-03","o":4.95,"h":5.05,"l":4.9,"c":4.93,"v":14000},{"d":"2016-06-06","o":4.92,"h":4.92,"l":4.9,"c":4.9,"v":3200},{"d":"2016-06-07","o":4.85,"h":4.89,"l":4.63,"c":4.8,"v":8100},{"d":"2016-06-08","o":4.71,"h":4.79,"l":4.71,"c":4.79,"v":3500},{"d":"2016-06-09","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":0},{"d":"2016-06-10","o":4.82,"h":4.9,"l":4.53,"c":4.53,"v":8200},{"d":"2016-06-13","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":0},{"d":"2016-06-14","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":300},{"d":"2016-06-15","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2016-06-16","o":4.76,"h":4.76,"l":4.62,"c":4.62,"v":3000},{"d":"2016-06-17","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2016-06-20","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":300},{"d":"2016-06-21","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2016-06-22","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2016-06-23","o":4.77,"h":4.93,"l":4.71,"c":4.93,"v":1400},{"d":"2016-06-24","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":200},{"d":"2016-06-27","o":4.65,"h":4.66,"l":4.62,"c":4.65,"v":6500},{"d":"2016-06-28","o":4.89,"h":4.89,"l":4.86,"c":4.86,"v":1100},{"d":"2016-06-29","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":500},{"d":"2016-06-30","o":4.66,"h":4.86,"l":4.66,"c":4.71,"v":1500},{"d":"2016-07-01","o":4.68,"h":4.74,"l":4.45,"c":4.65,"v":43800},{"d":"2016-07-05","o":4.67,"h":4.67,"l":4.54,"c":4.64,"v":500},{"d":"2016-07-06","o":4.67,"h":4.71,"l":4.67,"c":4.71,"v":400},{"d":"2016-07-07","o":4.75,"h":4.88,"l":4.75,"c":4.87,"v":4300},{"d":"2016-07-08","o":4.85,"h":4.89,"l":4.84,"c":4.89,"v":6100},{"d":"2016-07-11","o":4.9,"h":4.9,"l":4.81,"c":4.85,"v":8300},{"d":"2016-07-12","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":200},{"d":"2016-07-13","o":4.89,"h":4.89,"l":4.68,"c":4.85,"v":10300},{"d":"2016-07-14","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"2016-07-15","o":4.72,"h":4.72,"l":4.68,"c":4.68,"v":400},{"d":"2016-07-18","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":200},{"d":"2016-07-19","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":200},{"d":"2016-07-20","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2016-07-21","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":2100},{"d":"2016-07-22","o":4.7,"h":4.83,"l":4.7,"c":4.71,"v":700},{"d":"2016-07-25","o":4.71,"h":4.71,"l":4.71,"c":4.71,"v":0},{"d":"2016-07-26","o":4.71,"h":4.71,"l":4.71,"c":4.71,"v":0},{"d":"2016-07-27","o":4.68,"h":4.69,"l":4.68,"c":4.68,"v":1700},{"d":"2016-07-28","o":4.88,"h":4.9,"l":4.88,"c":4.89,"v":8500},{"d":"2016-07-29","o":4.89,"h":5.07,"l":4.89,"c":4.99,"v":40400},{"d":"2016-08-01","o":4.95,"h":5.2,"l":4.94,"c":5.19,"v":11800},{"d":"2016-08-02","o":5.18,"h":5.18,"l":5.15,"c":5.15,"v":900},{"d":"2016-08-03","o":5.14,"h":5.19,"l":4.99,"c":5.1,"v":22400},{"d":"2016-08-04","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":800},{"d":"2016-08-05","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":0},{"d":"2016-08-08","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":0},{"d":"2016-08-09","o":4.79,"h":4.93,"l":4.79,"c":4.82,"v":800},{"d":"2016-08-10","o":4.82,"h":4.82,"l":4.82,"c":4.82,"v":0},{"d":"2016-08-11","o":4.82,"h":4.82,"l":4.82,"c":4.82,"v":0},{"d":"2016-08-12","o":5,"h":5,"l":4.8,"c":4.95,"v":26800},{"d":"2016-08-15","o":5.35,"h":6.68,"l":5.12,"c":5.4,"v":297900},{"d":"2016-08-16","o":5.6,"h":5.87,"l":4.98,"c":4.98,"v":72400},{"d":"2016-08-17","o":5.08,"h":5.08,"l":4.68,"c":4.7,"v":40100},{"d":"2016-08-18","o":4.94,"h":4.94,"l":4.65,"c":4.65,"v":39300},{"d":"2016-08-19","o":4.99,"h":4.99,"l":4.67,"c":4.7,"v":36500},{"d":"2016-08-22","o":4.83,"h":4.83,"l":4.67,"c":4.77,"v":11000},{"d":"2016-08-23","o":4.72,"h":5.2,"l":4.72,"c":5.1,"v":45300},{"d":"2016-08-24","o":5.26,"h":5.26,"l":4.97,"c":5.19,"v":57600},{"d":"2016-08-25","o":5,"h":5.34,"l":5,"c":5.27,"v":94600},{"d":"2016-08-26","o":5.2,"h":5.24,"l":5.15,"c":5.24,"v":10300},{"d":"2016-08-29","o":5.2,"h":5.48,"l":5.2,"c":5.36,"v":21200},{"d":"2016-08-30","o":5.38,"h":5.39,"l":5.37,"c":5.38,"v":12200},{"d":"2016-08-31","o":5.28,"h":5.3,"l":5.21,"c":5.3,"v":2300},{"d":"2016-09-01","o":5.35,"h":5.38,"l":5.28,"c":5.29,"v":10900},{"d":"2016-09-02","o":5.34,"h":5.35,"l":5.28,"c":5.28,"v":2100},{"d":"2016-09-06","o":5.4,"h":5.76,"l":5.28,"c":5.51,"v":76500},{"d":"2016-09-07","o":5.55,"h":5.74,"l":5.45,"c":5.45,"v":90200},{"d":"2016-09-08","o":5.45,"h":5.63,"l":5.4,"c":5.46,"v":24500},{"d":"2016-09-09","o":5.45,"h":5.45,"l":5.38,"c":5.38,"v":9500},{"d":"2016-09-12","o":5.39,"h":5.51,"l":5.39,"c":5.5,"v":28500},{"d":"2016-09-13","o":5.47,"h":5.5,"l":5.45,"c":5.45,"v":4500},{"d":"2016-09-14","o":5.39,"h":5.59,"l":5.39,"c":5.52,"v":9200},{"d":"2016-09-15","o":5.59,"h":5.73,"l":5.53,"c":5.6,"v":42300},{"d":"2016-09-16","o":5.56,"h":5.84,"l":5.56,"c":5.84,"v":88900},{"d":"2016-09-19","o":5.98,"h":6.52,"l":5.98,"c":6.21,"v":129800},{"d":"2016-09-20","o":6.25,"h":6.43,"l":6.07,"c":6.27,"v":29300},{"d":"2016-09-21","o":6.23,"h":6.57,"l":6.11,"c":6.57,"v":37900},{"d":"2016-09-22","o":6.51,"h":6.69,"l":6.3,"c":6.5,"v":45900},{"d":"2016-09-23","o":6.5,"h":6.5,"l":6.35,"c":6.35,"v":21300},{"d":"2016-09-26","o":6.37,"h":6.49,"l":6.37,"c":6.39,"v":36200},{"d":"2016-09-27","o":6.38,"h":6.49,"l":6.32,"c":6.4,"v":24300},{"d":"2016-09-28","o":6.46,"h":6.46,"l":6.4,"c":6.41,"v":29000},{"d":"2016-09-29","o":6.4,"h":6.45,"l":6.21,"c":6.35,"v":8500},{"d":"2016-09-30","o":6.44,"h":6.45,"l":6.4,"c":6.43,"v":9800},{"d":"2016-10-03","o":6.48,"h":6.69,"l":6.13,"c":6.67,"v":74000},{"d":"2016-10-04","o":6.64,"h":6.86,"l":6.53,"c":6.6,"v":31100},{"d":"2016-10-05","o":6.66,"h":7.03,"l":6.66,"c":6.71,"v":52700},{"d":"2016-10-06","o":6.64,"h":6.8,"l":6.62,"c":6.77,"v":24300},{"d":"2016-10-07","o":6.7,"h":6.99,"l":6.7,"c":6.9,"v":37900},{"d":"2016-10-10","o":6.98,"h":7.24,"l":6.98,"c":7.14,"v":36800},{"d":"2016-10-11","o":7.2,"h":7.21,"l":6.75,"c":6.77,"v":59600},{"d":"2016-10-12","o":6.91,"h":7.09,"l":6.61,"c":6.8,"v":19100},{"d":"2016-10-13","o":6.82,"h":6.97,"l":6.75,"c":6.75,"v":9700},{"d":"2016-10-14","o":6.75,"h":7.2,"l":6.75,"c":6.88,"v":8700},{"d":"2016-10-17","o":6.85,"h":6.98,"l":6.76,"c":6.87,"v":37600},{"d":"2016-10-18","o":6.95,"h":7.02,"l":6.8,"c":6.92,"v":66600},{"d":"2016-10-19","o":7.02,"h":7.05,"l":6.78,"c":6.79,"v":102200},{"d":"2016-10-20","o":6.69,"h":6.91,"l":6.69,"c":6.85,"v":33700},{"d":"2016-10-21","o":6.85,"h":6.99,"l":6.76,"c":6.8,"v":40100},{"d":"2016-10-24","o":6.95,"h":7.06,"l":6.68,"c":6.82,"v":69600},{"d":"2016-10-25","o":6.87,"h":6.99,"l":6.75,"c":6.85,"v":73600},{"d":"2016-10-26","o":6.88,"h":6.9,"l":6.69,"c":6.78,"v":41500},{"d":"2016-10-27","o":6.9,"h":6.98,"l":6.63,"c":6.66,"v":18800},{"d":"2016-10-28","o":6.78,"h":7,"l":6.51,"c":6.62,"v":17800},{"d":"2016-10-31","o":6.68,"h":6.74,"l":6.5,"c":6.62,"v":21200},{"d":"2016-11-01","o":6.69,"h":7,"l":6.6,"c":6.65,"v":12600},{"d":"2016-11-02","o":6.7,"h":6.7,"l":6.53,"c":6.67,"v":17500},{"d":"2016-11-03","o":6.67,"h":6.69,"l":6.52,"c":6.61,"v":13900},{"d":"2016-11-04","o":6.52,"h":6.67,"l":6.52,"c":6.52,"v":22200},{"d":"2016-11-07","o":6.52,"h":6.96,"l":6.5,"c":6.79,"v":44100},{"d":"2016-11-08","o":6.79,"h":6.83,"l":6.74,"c":6.81,"v":42600},{"d":"2016-11-09","o":6.7,"h":6.96,"l":6.7,"c":6.81,"v":47600},{"d":"2016-11-10","o":6.84,"h":7.01,"l":6.36,"c":6.79,"v":31200},{"d":"2016-11-11","o":6.74,"h":7.32,"l":6.72,"c":7.25,"v":81100},{"d":"2016-11-14","o":7.63,"h":7.74,"l":7.38,"c":7.53,"v":109900},{"d":"2016-11-15","o":7.56,"h":7.93,"l":7.41,"c":7.54,"v":43900},{"d":"2016-11-16","o":7.62,"h":8.17,"l":7.62,"c":7.9,"v":71900},{"d":"2016-11-17","o":8.04,"h":8.64,"l":8,"c":8.46,"v":56000},{"d":"2016-11-18","o":8.51,"h":8.7,"l":8.43,"c":8.67,"v":51400},{"d":"2016-11-21","o":8.75,"h":9.73,"l":8.75,"c":9.26,"v":211000},{"d":"2016-11-22","o":9.47,"h":9.68,"l":9.2,"c":9.55,"v":113300},{"d":"2016-11-23","o":9.55,"h":9.55,"l":8.78,"c":9.17,"v":191700},{"d":"2016-11-25","o":9.29,"h":9.29,"l":9.02,"c":9.17,"v":15700},{"d":"2016-11-28","o":9.19,"h":9.25,"l":9.03,"c":9.22,"v":18500},{"d":"2016-11-29","o":9.19,"h":9.2,"l":8.78,"c":9.15,"v":22700},{"d":"2016-11-30","o":8.89,"h":9.32,"l":8.88,"c":8.9,"v":17600},{"d":"2016-12-01","o":8.9,"h":9.05,"l":8,"c":8.27,"v":71600},{"d":"2016-12-02","o":8.35,"h":8.54,"l":7.9,"c":8.48,"v":73300},{"d":"2016-12-05","o":8.43,"h":8.98,"l":8.32,"c":8.62,"v":66400},{"d":"2016-12-06","o":8.15,"h":8.17,"l":8,"c":8.01,"v":617100},{"d":"2016-12-07","o":8.02,"h":8.61,"l":8,"c":8.38,"v":194900},{"d":"2016-12-08","o":8.36,"h":8.6,"l":8.14,"c":8.46,"v":117500},{"d":"2016-12-09","o":8.53,"h":8.56,"l":8.39,"c":8.42,"v":116200},{"d":"2016-12-12","o":8.51,"h":8.66,"l":8.18,"c":8.48,"v":144300},{"d":"2016-12-13","o":8.54,"h":9.45,"l":8.3,"c":9.3,"v":727400},{"d":"2016-12-14","o":9.65,"h":9.99,"l":8.91,"c":8.98,"v":352600},{"d":"2016-12-15","o":9,"h":9.25,"l":8.8,"c":9,"v":106300},{"d":"2016-12-16","o":8.99,"h":9.22,"l":8.84,"c":8.94,"v":67700},{"d":"2016-12-19","o":8.92,"h":9.17,"l":8.88,"c":9.06,"v":56000},{"d":"2016-12-20","o":9.05,"h":9.12,"l":8.87,"c":9.04,"v":59400},{"d":"2016-12-21","o":9.07,"h":9.17,"l":9.06,"c":9.15,"v":28300},{"d":"2016-12-22","o":9.25,"h":9.45,"l":8.65,"c":8.9,"v":83000},{"d":"2016-12-23","o":8.9,"h":8.97,"l":8.65,"c":8.88,"v":24900},{"d":"2016-12-27","o":8.88,"h":9.25,"l":8.83,"c":9.05,"v":41500},{"d":"2016-12-28","o":9,"h":9.4,"l":8.86,"c":9.09,"v":20400},{"d":"2016-12-29","o":9.19,"h":9.19,"l":8.8,"c":8.93,"v":37700},{"d":"2016-12-30","o":8.8,"h":8.99,"l":8.3,"c":8.51,"v":100100},{"d":"2017-01-03","o":8.66,"h":9.15,"l":8.43,"c":9,"v":131400},{"d":"2017-01-04","o":8.77,"h":9.44,"l":8.6,"c":9.04,"v":114600},{"d":"2017-01-05","o":9.01,"h":9.74,"l":9,"c":9.42,"v":85600},{"d":"2017-01-06","o":9.53,"h":9.7,"l":9.24,"c":9.37,"v":56600},{"d":"2017-01-09","o":10.1,"h":10.95,"l":9.98,"c":10.93,"v":464100},{"d":"2017-01-10","o":10.88,"h":11,"l":10.56,"c":10.84,"v":126900},{"d":"2017-01-11","o":10.72,"h":10.89,"l":10.52,"c":10.7,"v":77500},{"d":"2017-01-12","o":10.73,"h":10.86,"l":10.24,"c":10.68,"v":83700},{"d":"2017-01-13","o":10.89,"h":11.46,"l":10.57,"c":11.05,"v":109200},{"d":"2017-01-17","o":11.22,"h":11.47,"l":10.8,"c":11.02,"v":100300},{"d":"2017-01-18","o":11.12,"h":11.12,"l":10.84,"c":10.98,"v":41500},{"d":"2017-01-19","o":10.9,"h":11.41,"l":10.9,"c":11.27,"v":68500},{"d":"2017-01-20","o":11.3,"h":11.62,"l":11.17,"c":11.5,"v":59100},{"d":"2017-01-23","o":11.5,"h":11.72,"l":11.4,"c":11.47,"v":56500},{"d":"2017-01-24","o":11.61,"h":11.66,"l":11.22,"c":11.31,"v":35800},{"d":"2017-01-25","o":11.66,"h":11.72,"l":11.25,"c":11.3,"v":54200},{"d":"2017-01-26","o":11.28,"h":11.4,"l":11.15,"c":11.27,"v":29100},{"d":"2017-01-27","o":11.13,"h":11.24,"l":10.7,"c":10.86,"v":71200},{"d":"2017-01-30","o":10.87,"h":10.98,"l":10.41,"c":10.57,"v":50700},{"d":"2017-01-31","o":10.51,"h":10.6,"l":10.43,"c":10.59,"v":35500},{"d":"2017-02-01","o":10.8,"h":10.8,"l":10.32,"c":10.34,"v":30300},{"d":"2017-02-02","o":10.67,"h":11.25,"l":10.5,"c":10.92,"v":143800},{"d":"2017-02-03","o":10.95,"h":11.13,"l":10.88,"c":11.02,"v":76100},{"d":"2017-02-06","o":11.39,"h":12.49,"l":11.24,"c":12.43,"v":241400},{"d":"2017-02-07","o":12.45,"h":13,"l":12.25,"c":12.56,"v":144100},{"d":"2017-02-08","o":12.7,"h":12.77,"l":12.25,"c":12.45,"v":89100},{"d":"2017-02-09","o":12.37,"h":12.8,"l":12.37,"c":12.5,"v":104800},{"d":"2017-02-10","o":12.52,"h":12.74,"l":12.08,"c":12.24,"v":105500},{"d":"2017-02-13","o":12.46,"h":12.56,"l":12.29,"c":12.55,"v":58900},{"d":"2017-02-14","o":12.8,"h":12.8,"l":12.29,"c":12.44,"v":57200},{"d":"2017-02-15","o":12.36,"h":12.64,"l":11.75,"c":11.91,"v":134000},{"d":"2017-02-16","o":11.75,"h":12.19,"l":11.64,"c":11.96,"v":71100},{"d":"2017-02-17","o":12.12,"h":12.35,"l":11.15,"c":11.33,"v":181600},{"d":"2017-02-21","o":11.29,"h":11.9,"l":11.1,"c":11.76,"v":87900},{"d":"2017-02-22","o":11.82,"h":11.99,"l":11.67,"c":11.86,"v":54200},{"d":"2017-02-23","o":11.96,"h":11.96,"l":11.1,"c":11.47,"v":60300},{"d":"2017-02-24","o":11.29,"h":11.56,"l":11.25,"c":11.48,"v":45600},{"d":"2017-02-27","o":11.63,"h":11.92,"l":11.49,"c":11.77,"v":45800},{"d":"2017-02-28","o":11.86,"h":11.86,"l":11.03,"c":11.06,"v":61400},{"d":"2017-03-01","o":11.24,"h":11.54,"l":11.03,"c":11.14,"v":81000},{"d":"2017-03-02","o":11.22,"h":11.31,"l":10.91,"c":11,"v":71300},{"d":"2017-03-03","o":10.93,"h":11.21,"l":10.75,"c":10.89,"v":134000},{"d":"2017-03-06","o":10.75,"h":10.99,"l":10.38,"c":10.62,"v":85800},{"d":"2017-03-07","o":10.51,"h":10.83,"l":10.37,"c":10.38,"v":69000},{"d":"2017-03-08","o":10.37,"h":10.69,"l":10.25,"c":10.34,"v":102600},{"d":"2017-03-09","o":10.31,"h":10.5,"l":10.01,"c":10.1,"v":202300},{"d":"2017-03-10","o":10.09,"h":10.42,"l":10,"c":10,"v":32100},{"d":"2017-03-13","o":9.99,"h":10.77,"l":9.99,"c":10.74,"v":74600},{"d":"2017-03-14","o":10.84,"h":10.99,"l":10.49,"c":10.73,"v":48400},{"d":"2017-03-15","o":10.85,"h":11.87,"l":10.85,"c":11.43,"v":149500},{"d":"2017-03-16","o":11.4,"h":11.8,"l":11.37,"c":11.47,"v":94100},{"d":"2017-03-17","o":11.5,"h":11.51,"l":10.71,"c":11.44,"v":199300},{"d":"2017-03-20","o":11.85,"h":11.85,"l":10.31,"c":10.66,"v":224200},{"d":"2017-03-21","o":10.92,"h":11,"l":9.86,"c":9.92,"v":116500},{"d":"2017-03-22","o":10.1,"h":10.32,"l":9.7,"c":10.12,"v":83100},{"d":"2017-03-23","o":10.16,"h":10.5,"l":10,"c":10.09,"v":35500},{"d":"2017-03-24","o":10.07,"h":10.18,"l":9.92,"c":9.97,"v":47900},{"d":"2017-03-27","o":10,"h":10.92,"l":9.92,"c":10.78,"v":92300},{"d":"2017-03-28","o":10.76,"h":11.14,"l":10.32,"c":10.53,"v":75700},{"d":"2017-03-29","o":10.59,"h":10.63,"l":10.41,"c":10.54,"v":33100},{"d":"2017-03-30","o":10.54,"h":10.68,"l":10.14,"c":10.45,"v":32700},{"d":"2017-03-31","o":10.44,"h":10.48,"l":10.18,"c":10.28,"v":15400},{"d":"2017-04-03","o":10.16,"h":10.6,"l":10.16,"c":10.23,"v":57000},{"d":"2017-04-04","o":10.23,"h":10.34,"l":10,"c":10.12,"v":24200},{"d":"2017-04-05","o":10.23,"h":10.41,"l":9.95,"c":10.27,"v":62800},{"d":"2017-04-06","o":10.11,"h":10.27,"l":9.68,"c":9.86,"v":35800},{"d":"2017-04-07","o":9.82,"h":9.92,"l":9.51,"c":9.7,"v":47400},{"d":"2017-04-10","o":9.5,"h":10.02,"l":9.47,"c":9.81,"v":79300},{"d":"2017-04-11","o":9.81,"h":9.98,"l":9.81,"c":9.85,"v":20100},{"d":"2017-04-12","o":9.85,"h":9.96,"l":9.85,"c":9.9,"v":50900},{"d":"2017-04-13","o":9.9,"h":9.99,"l":9.76,"c":9.92,"v":31200},{"d":"2017-04-17","o":9.91,"h":9.99,"l":9.76,"c":9.88,"v":45400},{"d":"2017-04-18","o":9.85,"h":10.07,"l":9.85,"c":9.97,"v":22400},{"d":"2017-04-19","o":9.95,"h":10.24,"l":9.9,"c":10.17,"v":129500},{"d":"2017-04-20","o":10.25,"h":10.77,"l":10.17,"c":10.66,"v":43300},{"d":"2017-04-21","o":10.72,"h":10.86,"l":10.37,"c":10.38,"v":54400},{"d":"2017-04-24","o":10.53,"h":10.69,"l":10.45,"c":10.62,"v":15800},{"d":"2017-04-25","o":10.6,"h":10.89,"l":10.51,"c":10.58,"v":21800},{"d":"2017-04-26","o":10.45,"h":10.68,"l":10.29,"c":10.29,"v":16300},{"d":"2017-04-27","o":10.28,"h":10.58,"l":10.28,"c":10.35,"v":32900},{"d":"2017-04-28","o":10.23,"h":10.57,"l":10.2,"c":10.33,"v":54400},{"d":"2017-05-01","o":10.53,"h":10.61,"l":10.37,"c":10.55,"v":12300},{"d":"2017-05-02","o":10.49,"h":10.63,"l":10.26,"c":10.39,"v":33700},{"d":"2017-05-03","o":10.26,"h":10.5,"l":10.26,"c":10.35,"v":24100},{"d":"2017-05-04","o":10.35,"h":10.9,"l":10.28,"c":10.8,"v":80600},{"d":"2017-05-05","o":10.87,"h":11.33,"l":10.61,"c":11.1,"v":51000},{"d":"2017-05-08","o":11.49,"h":11.89,"l":11.25,"c":11.68,"v":139400},{"d":"2017-05-09","o":11.7,"h":12.12,"l":11.7,"c":11.85,"v":153900},{"d":"2017-05-10","o":11.91,"h":13.14,"l":11.73,"c":12.94,"v":134400},{"d":"2017-05-11","o":13.49,"h":15.4,"l":12.53,"c":14.54,"v":536100},{"d":"2017-05-12","o":14.53,"h":15.25,"l":14.16,"c":14.36,"v":133400},{"d":"2017-05-15","o":14.55,"h":15.07,"l":14.54,"c":14.98,"v":116800},{"d":"2017-05-16","o":15.05,"h":15.05,"l":14.14,"c":14.38,"v":85100},{"d":"2017-05-17","o":14.22,"h":14.43,"l":13.4,"c":13.82,"v":105600},{"d":"2017-05-18","o":13.73,"h":13.95,"l":13.02,"c":13.37,"v":86900},{"d":"2017-05-19","o":13.52,"h":13.52,"l":12.79,"c":12.96,"v":104400},{"d":"2017-05-22","o":13.16,"h":14,"l":12.74,"c":13.87,"v":191400},{"d":"2017-05-23","o":13.88,"h":14.74,"l":13.56,"c":14.61,"v":206100},{"d":"2017-05-24","o":14.6,"h":14.8,"l":14.17,"c":14.78,"v":60900},{"d":"2017-05-25","o":14.94,"h":14.94,"l":14.36,"c":14.63,"v":58200},{"d":"2017-05-26","o":14.05,"h":14.95,"l":14,"c":14.4,"v":695200},{"d":"2017-05-30","o":14.54,"h":15.23,"l":14.16,"c":14.95,"v":188800},{"d":"2017-05-31","o":15,"h":15.71,"l":14.5,"c":15.5,"v":211900},{"d":"2017-06-01","o":15.56,"h":16,"l":15.35,"c":15.83,"v":266300},{"d":"2017-06-02","o":16.03,"h":16.21,"l":15.54,"c":15.82,"v":307100},{"d":"2017-06-05","o":15.99,"h":17.27,"l":15.9,"c":16.16,"v":340700},{"d":"2017-06-06","o":16.16,"h":16.85,"l":16.05,"c":16.09,"v":317600},{"d":"2017-06-07","o":16.06,"h":16.98,"l":16.06,"c":16.44,"v":192100},{"d":"2017-06-08","o":16.44,"h":16.49,"l":15.57,"c":15.85,"v":281800},{"d":"2017-06-09","o":15.85,"h":16.33,"l":14.3,"c":14.41,"v":472600},{"d":"2017-06-12","o":14.25,"h":14.97,"l":13.89,"c":14.29,"v":266400},{"d":"2017-06-13","o":14.38,"h":14.78,"l":13.95,"c":14.01,"v":183000},{"d":"2017-06-14","o":14.15,"h":14.77,"l":14.02,"c":14.29,"v":127500},{"d":"2017-06-15","o":14.13,"h":14.21,"l":13.9,"c":14.05,"v":95200},{"d":"2017-06-16","o":14.03,"h":14.27,"l":13.9,"c":14.01,"v":129200},{"d":"2017-06-19","o":14.34,"h":14.9,"l":14,"c":14.76,"v":112100},{"d":"2017-06-20","o":14.75,"h":15.28,"l":14.32,"c":14.59,"v":124600},{"d":"2017-06-21","o":14.56,"h":15.2,"l":14.26,"c":14.71,"v":148800},{"d":"2017-06-22","o":14.67,"h":15.17,"l":14.48,"c":14.87,"v":174600},{"d":"2017-06-23","o":14.8,"h":15.1,"l":14.44,"c":14.97,"v":76200},{"d":"2017-06-26","o":15.01,"h":15.34,"l":14.2,"c":14.23,"v":192300},{"d":"2017-06-27","o":14.22,"h":14.53,"l":13.88,"c":14.02,"v":126800},{"d":"2017-06-28","o":14.04,"h":14.44,"l":13.88,"c":14.31,"v":145200},{"d":"2017-06-29","o":14.08,"h":14.47,"l":14.06,"c":14.46,"v":207100},{"d":"2017-06-30","o":14.42,"h":14.89,"l":14.23,"c":14.61,"v":87800},{"d":"2017-07-03","o":14.62,"h":14.62,"l":14.07,"c":14.26,"v":92700},{"d":"2017-07-05","o":14.25,"h":14.85,"l":14.22,"c":14.43,"v":128600},{"d":"2017-07-06","o":14.4,"h":14.4,"l":13.95,"c":14.1,"v":84400},{"d":"2017-07-07","o":14.24,"h":14.42,"l":14.01,"c":14.19,"v":98000},{"d":"2017-07-10","o":14.19,"h":14.37,"l":13.9,"c":14.17,"v":95500},{"d":"2017-07-11","o":14.22,"h":15.04,"l":13.97,"c":14.84,"v":114100},{"d":"2017-07-12","o":15.19,"h":15.19,"l":14.77,"c":14.85,"v":77300},{"d":"2017-07-13","o":14.83,"h":15.22,"l":14.47,"c":15.16,"v":98300},{"d":"2017-07-14","o":15.26,"h":15.3,"l":14.6,"c":14.96,"v":83300},{"d":"2017-07-17","o":15,"h":15,"l":13.45,"c":13.76,"v":562700},{"d":"2017-07-18","o":13.76,"h":14.17,"l":13.58,"c":13.73,"v":149600},{"d":"2017-07-19","o":13.7,"h":14.08,"l":13.65,"c":13.85,"v":134400},{"d":"2017-07-20","o":13.85,"h":13.86,"l":13.53,"c":13.67,"v":55700},{"d":"2017-07-21","o":13.54,"h":13.84,"l":13.45,"c":13.75,"v":182300},{"d":"2017-07-24","o":13.76,"h":13.79,"l":13.52,"c":13.56,"v":100500},{"d":"2017-07-25","o":13.58,"h":14.19,"l":13.4,"c":13.76,"v":125700},{"d":"2017-07-26","o":13.73,"h":13.87,"l":13.47,"c":13.6,"v":97400},{"d":"2017-07-27","o":13.65,"h":13.75,"l":12.82,"c":13.22,"v":139100},{"d":"2017-07-28","o":13.03,"h":13.12,"l":12.84,"c":13,"v":110600},{"d":"2017-07-31","o":13.02,"h":13.28,"l":12.85,"c":13.12,"v":60200},{"d":"2017-08-01","o":13.14,"h":13.46,"l":12.96,"c":13.25,"v":76400},{"d":"2017-08-02","o":13.26,"h":13.58,"l":12.92,"c":13.18,"v":105700},{"d":"2017-08-03","o":13.16,"h":13.36,"l":13.01,"c":13.33,"v":48600},{"d":"2017-08-04","o":13.41,"h":13.67,"l":13.31,"c":13.5,"v":43200},{"d":"2017-08-07","o":13.26,"h":13.55,"l":13.15,"c":13.32,"v":55600},{"d":"2017-08-08","o":13.37,"h":13.53,"l":12.72,"c":12.96,"v":95900},{"d":"2017-08-09","o":12.8,"h":12.94,"l":12.45,"c":12.65,"v":97600},{"d":"2017-08-10","o":12.65,"h":12.65,"l":11.77,"c":12.13,"v":199000},{"d":"2017-08-11","o":12.05,"h":12.72,"l":11.87,"c":12.26,"v":193700},{"d":"2017-08-14","o":11.99,"h":12.52,"l":11.53,"c":11.69,"v":254000},{"d":"2017-08-15","o":12.14,"h":12.7,"l":11.99,"c":12.41,"v":293900},{"d":"2017-08-16","o":12.47,"h":12.55,"l":12.07,"c":12.38,"v":172000},{"d":"2017-08-17","o":12.28,"h":12.53,"l":12.17,"c":12.35,"v":149500},{"d":"2017-08-18","o":12.3,"h":12.66,"l":12.22,"c":12.45,"v":176200},{"d":"2017-08-21","o":12.45,"h":12.45,"l":11.84,"c":11.94,"v":136900},{"d":"2017-08-22","o":11.95,"h":12.11,"l":11.66,"c":11.87,"v":93500},{"d":"2017-08-23","o":11.82,"h":11.93,"l":11.56,"c":11.56,"v":117300},{"d":"2017-08-24","o":11.57,"h":11.84,"l":11.15,"c":11.32,"v":167700},{"d":"2017-08-25","o":11.33,"h":11.42,"l":11,"c":11.06,"v":164100},{"d":"2017-08-28","o":11.11,"h":11.24,"l":10.81,"c":10.98,"v":126400},{"d":"2017-08-29","o":10.94,"h":11.22,"l":10.75,"c":10.86,"v":105200},{"d":"2017-08-30","o":10.85,"h":11.33,"l":10.77,"c":11.31,"v":102500},{"d":"2017-08-31","o":11.36,"h":11.9,"l":11.34,"c":11.58,"v":160900},{"d":"2017-09-01","o":11.57,"h":11.62,"l":11.45,"c":11.53,"v":89600},{"d":"2017-09-05","o":10.57,"h":11.09,"l":10.45,"c":10.97,"v":269400},{"d":"2017-09-06","o":11.46,"h":11.46,"l":10.89,"c":10.97,"v":191200},{"d":"2017-09-07","o":10.76,"h":11.05,"l":10.46,"c":10.5,"v":135800},{"d":"2017-09-08","o":10.47,"h":10.54,"l":10.14,"c":10.34,"v":149000},{"d":"2017-09-11","o":10.36,"h":10.58,"l":10.02,"c":10.18,"v":153700},{"d":"2017-09-12","o":10.14,"h":10.49,"l":9.89,"c":10.4,"v":147100},{"d":"2017-09-13","o":10.34,"h":10.34,"l":10.08,"c":10.25,"v":106500},{"d":"2017-09-14","o":10.37,"h":10.75,"l":10.23,"c":10.53,"v":132900},{"d":"2017-09-15","o":10.49,"h":10.7,"l":10.11,"c":10.62,"v":141600},{"d":"2017-09-18","o":10.62,"h":11.13,"l":10.46,"c":11.01,"v":115600},{"d":"2017-09-19","o":11,"h":11.4,"l":11,"c":11.12,"v":95000},{"d":"2017-09-20","o":11.15,"h":11.21,"l":10.95,"c":11.02,"v":127500},{"d":"2017-09-21","o":11.08,"h":11.08,"l":10.64,"c":10.86,"v":95200},{"d":"2017-09-22","o":10.88,"h":10.9,"l":10.67,"c":10.78,"v":99500},{"d":"2017-09-25","o":10.77,"h":11.04,"l":10.7,"c":10.96,"v":92000},{"d":"2017-09-26","o":11.1,"h":11.47,"l":11.1,"c":11.38,"v":83100},{"d":"2017-09-27","o":11.48,"h":12.34,"l":11.45,"c":12.23,"v":185900},{"d":"2017-09-28","o":12.34,"h":12.54,"l":12.16,"c":12.38,"v":189100},{"d":"2017-09-29","o":12.44,"h":12.48,"l":12.3,"c":12.42,"v":121500},{"d":"2017-10-02","o":12.49,"h":13.27,"l":12.45,"c":12.61,"v":207300},{"d":"2017-10-03","o":12.6,"h":12.65,"l":12.42,"c":12.52,"v":98900},{"d":"2017-10-04","o":12.5,"h":12.67,"l":12.4,"c":12.61,"v":91000},{"d":"2017-10-05","o":12.72,"h":12.74,"l":12.55,"c":12.65,"v":100200},{"d":"2017-10-06","o":12.69,"h":12.81,"l":12.5,"c":12.73,"v":111000},{"d":"2017-10-09","o":12.7,"h":13.19,"l":12.65,"c":12.69,"v":78300},{"d":"2017-10-10","o":12.7,"h":13.12,"l":12.7,"c":13.08,"v":99500},{"d":"2017-10-11","o":13.13,"h":13.28,"l":12.51,"c":12.67,"v":123200},{"d":"2017-10-12","o":12.65,"h":12.71,"l":12.5,"c":12.6,"v":156800},{"d":"2017-10-13","o":12.7,"h":12.7,"l":12.4,"c":12.5,"v":203800},{"d":"2017-10-16","o":12.62,"h":12.64,"l":11.7,"c":12.05,"v":221000},{"d":"2017-10-17","o":12.44,"h":12.44,"l":11.92,"c":12.08,"v":142600},{"d":"2017-10-18","o":12.2,"h":12.2,"l":11.48,"c":11.51,"v":311500},{"d":"2017-10-19","o":11.34,"h":11.59,"l":10.63,"c":10.75,"v":307100},{"d":"2017-10-20","o":10.76,"h":11.39,"l":10.65,"c":11.14,"v":251500},{"d":"2017-10-23","o":11.1,"h":11.5,"l":10.6,"c":10.79,"v":141800},{"d":"2017-10-24","o":10.81,"h":10.9,"l":10.73,"c":10.83,"v":117700},{"d":"2017-10-25","o":10.8,"h":10.85,"l":10.17,"c":10.49,"v":163500},{"d":"2017-10-26","o":10.51,"h":10.55,"l":10.08,"c":10.21,"v":168100},{"d":"2017-10-27","o":10.27,"h":10.88,"l":10.11,"c":10.8,"v":108200},{"d":"2017-10-30","o":10.88,"h":11.1,"l":10.55,"c":10.64,"v":108900},{"d":"2017-10-31","o":10.85,"h":11.73,"l":10.8,"c":11.28,"v":156100},{"d":"2017-11-01","o":11.3,"h":11.35,"l":11.03,"c":11.18,"v":127200},{"d":"2017-11-02","o":11.19,"h":11.64,"l":11.03,"c":11.47,"v":120300},{"d":"2017-11-03","o":11.48,"h":11.63,"l":11.27,"c":11.5,"v":78400},{"d":"2017-11-06","o":11.22,"h":11.37,"l":10.8,"c":10.92,"v":401000},{"d":"2017-11-07","o":10.75,"h":11.08,"l":10.75,"c":10.99,"v":149000},{"d":"2017-11-08","o":11,"h":11.11,"l":10.7,"c":11.05,"v":90600},{"d":"2017-11-09","o":10.95,"h":11.1,"l":10.82,"c":10.93,"v":114500},{"d":"2017-11-10","o":10.92,"h":11.87,"l":10.81,"c":11.72,"v":217100},{"d":"2017-11-13","o":12.05,"h":16.03,"l":12.05,"c":13.24,"v":1148600},{"d":"2017-11-14","o":13.49,"h":13.66,"l":12.68,"c":13.15,"v":197000},{"d":"2017-11-15","o":13.18,"h":13.63,"l":12.65,"c":13.61,"v":247700},{"d":"2017-11-16","o":14.06,"h":14.2,"l":13.78,"c":13.98,"v":372300},{"d":"2017-11-17","o":14.04,"h":14.28,"l":13.89,"c":13.98,"v":290200},{"d":"2017-11-20","o":14,"h":14.19,"l":13.78,"c":14.17,"v":262100},{"d":"2017-11-21","o":14.2,"h":14.61,"l":14.18,"c":14.37,"v":233300},{"d":"2017-11-22","o":14.46,"h":14.83,"l":14.13,"c":14.75,"v":214200},{"d":"2017-11-24","o":14.76,"h":14.99,"l":14.6,"c":14.82,"v":45200},{"d":"2017-11-27","o":14.75,"h":14.87,"l":14.38,"c":14.82,"v":115100},{"d":"2017-11-28","o":14.81,"h":14.85,"l":14.06,"c":14.4,"v":294600},{"d":"2017-11-29","o":14.37,"h":14.37,"l":13.85,"c":14.06,"v":209800},{"d":"2017-11-30","o":14.08,"h":14.47,"l":13.9,"c":14.36,"v":65200},{"d":"2017-12-01","o":14.32,"h":14.33,"l":13.73,"c":14.11,"v":151000},{"d":"2017-12-04","o":14.66,"h":14.83,"l":13.81,"c":13.88,"v":149000},{"d":"2017-12-05","o":13.91,"h":14.36,"l":13.8,"c":14.13,"v":90700},{"d":"2017-12-06","o":14.12,"h":14.59,"l":13.85,"c":14.48,"v":59100},{"d":"2017-12-07","o":14.6,"h":15.25,"l":14.49,"c":14.97,"v":255300},{"d":"2017-12-08","o":15.1,"h":15.21,"l":14.69,"c":15.09,"v":231500},{"d":"2017-12-11","o":15.03,"h":15.11,"l":14.76,"c":14.84,"v":86100},{"d":"2017-12-12","o":14.86,"h":14.89,"l":14.22,"c":14.43,"v":63100},{"d":"2017-12-13","o":14.54,"h":14.87,"l":14,"c":14.01,"v":116900},{"d":"2017-12-14","o":14.11,"h":14.42,"l":13.9,"c":14.02,"v":120200},{"d":"2017-12-15","o":14.04,"h":14.28,"l":13.84,"c":14.2,"v":120200},{"d":"2017-12-18","o":14.26,"h":15.11,"l":14.26,"c":14.91,"v":154900},{"d":"2017-12-19","o":15.1,"h":15.95,"l":14.92,"c":15.78,"v":340400},{"d":"2017-12-20","o":15.75,"h":15.79,"l":14.91,"c":15.17,"v":203700},{"d":"2017-12-21","o":15.2,"h":15.21,"l":14.76,"c":14.78,"v":95900},{"d":"2017-12-22","o":14.82,"h":14.82,"l":13.96,"c":14,"v":145100},{"d":"2017-12-26","o":13.88,"h":14.18,"l":13.82,"c":14.04,"v":123200},{"d":"2017-12-27","o":14,"h":14.27,"l":13.67,"c":13.87,"v":109400},{"d":"2017-12-28","o":13.95,"h":14.29,"l":13.77,"c":14.02,"v":106500},{"d":"2017-12-29","o":14.08,"h":14.32,"l":13.93,"c":14.12,"v":86400},{"d":"2018-01-02","o":14.27,"h":15.3,"l":14.25,"c":14.96,"v":186800},{"d":"2018-01-03","o":15.25,"h":15.4,"l":14.52,"c":14.6,"v":165000},{"d":"2018-01-04","o":14.63,"h":14.75,"l":14.55,"c":14.68,"v":127100},{"d":"2018-01-05","o":14.7,"h":15.05,"l":14.7,"c":14.89,"v":126300},{"d":"2018-01-08","o":14.85,"h":15.04,"l":14.41,"c":14.86,"v":125300},{"d":"2018-01-09","o":14.96,"h":14.96,"l":14.53,"c":14.62,"v":156200},{"d":"2018-01-10","o":14.54,"h":14.75,"l":14.34,"c":14.62,"v":70300},{"d":"2018-01-11","o":14.62,"h":14.93,"l":14.56,"c":14.79,"v":47100},{"d":"2018-01-12","o":14.83,"h":15.2,"l":14.65,"c":14.87,"v":113400},{"d":"2018-01-16","o":14.88,"h":15.2,"l":14.58,"c":14.82,"v":141600},{"d":"2018-01-17","o":14.85,"h":15.08,"l":14.78,"c":14.88,"v":99900},{"d":"2018-01-18","o":14.72,"h":15.07,"l":14.72,"c":15.06,"v":114500},{"d":"2018-01-19","o":15.1,"h":15.94,"l":14.8,"c":15.73,"v":293800},{"d":"2018-01-22","o":15.7,"h":15.82,"l":15.37,"c":15.57,"v":59400},{"d":"2018-01-23","o":15.57,"h":15.57,"l":14.93,"c":15.15,"v":167300},{"d":"2018-01-24","o":15.2,"h":15.45,"l":15,"c":15.18,"v":91500},{"d":"2018-01-25","o":15.22,"h":15.37,"l":15.14,"c":15.3,"v":49700},{"d":"2018-01-26","o":15.36,"h":15.5,"l":15.1,"c":15.31,"v":74600},{"d":"2018-01-29","o":15.32,"h":15.34,"l":15.06,"c":15.22,"v":76100},{"d":"2018-01-30","o":15.11,"h":15.27,"l":14.81,"c":15.06,"v":105300},{"d":"2018-01-31","o":15.06,"h":15.27,"l":15.01,"c":15.2,"v":58800},{"d":"2018-02-01","o":15.11,"h":15.16,"l":14.69,"c":15.01,"v":107800},{"d":"2018-02-02","o":14.83,"h":14.85,"l":14.28,"c":14.36,"v":157600},{"d":"2018-02-05","o":14.18,"h":14.41,"l":13.65,"c":13.66,"v":133000},{"d":"2018-02-06","o":13.5,"h":14.11,"l":13.05,"c":13.72,"v":84200},{"d":"2018-02-07","o":13.72,"h":13.86,"l":13.5,"c":13.76,"v":63900},{"d":"2018-02-08","o":13.81,"h":14.09,"l":13.45,"c":13.61,"v":108600},{"d":"2018-02-09","o":13.68,"h":13.74,"l":12.74,"c":13.39,"v":119900},{"d":"2018-02-12","o":13.49,"h":13.6,"l":13.15,"c":13.38,"v":59800},{"d":"2018-02-13","o":13.27,"h":13.37,"l":13.09,"c":13.16,"v":26800},{"d":"2018-02-14","o":13.1,"h":13.68,"l":13.1,"c":13.65,"v":55500},{"d":"2018-02-15","o":13.69,"h":14.46,"l":13.5,"c":14.23,"v":85900},{"d":"2018-02-16","o":14.23,"h":14.64,"l":13.79,"c":14.1,"v":121400},{"d":"2018-02-20","o":14.09,"h":14.58,"l":13.96,"c":14.25,"v":101400},{"d":"2018-02-21","o":14.3,"h":14.44,"l":14.1,"c":14.21,"v":59200},{"d":"2018-02-22","o":14.24,"h":14.34,"l":14.05,"c":14.2,"v":55600},{"d":"2018-02-23","o":14.26,"h":14.31,"l":14.1,"c":14.31,"v":44200},{"d":"2018-02-26","o":14.19,"h":14.64,"l":14.19,"c":14.56,"v":69000},{"d":"2018-02-27","o":14.5,"h":14.78,"l":14.33,"c":14.71,"v":93400},{"d":"2018-02-28","o":14.76,"h":14.8,"l":14.2,"c":14.25,"v":55100},{"d":"2018-03-01","o":14.24,"h":14.24,"l":13.73,"c":13.74,"v":90700},{"d":"2018-03-02","o":13.49,"h":14.51,"l":13.49,"c":14.37,"v":73000},{"d":"2018-03-05","o":14.38,"h":14.84,"l":14.38,"c":14.77,"v":85700},{"d":"2018-03-06","o":14.89,"h":15.11,"l":14.47,"c":15.04,"v":72500},{"d":"2018-03-07","o":14.98,"h":15.36,"l":14.98,"c":15.22,"v":39900},{"d":"2018-03-08","o":15.27,"h":16.12,"l":15.27,"c":15.85,"v":95600},{"d":"2018-03-09","o":15.96,"h":16.37,"l":15.67,"c":15.8,"v":139500},{"d":"2018-03-12","o":16,"h":16.62,"l":16,"c":16.47,"v":131200},{"d":"2018-03-13","o":16.62,"h":16.9,"l":16.09,"c":16.55,"v":258700},{"d":"2018-03-14","o":17.25,"h":17.53,"l":16.7,"c":17.42,"v":377700},{"d":"2018-03-15","o":17,"h":17,"l":13.52,"c":13.67,"v":1127500},{"d":"2018-03-16","o":13.7,"h":15.49,"l":13.68,"c":15.1,"v":463500},{"d":"2018-03-19","o":14.96,"h":15.24,"l":13.4,"c":13.72,"v":412500},{"d":"2018-03-20","o":13.65,"h":14.52,"l":13.6,"c":14.12,"v":178400},{"d":"2018-03-21","o":14.11,"h":14.35,"l":13.79,"c":13.93,"v":109600},{"d":"2018-03-22","o":13.77,"h":14.17,"l":13.5,"c":13.51,"v":123200},{"d":"2018-03-23","o":13.58,"h":13.92,"l":13.4,"c":13.52,"v":182800},{"d":"2018-03-26","o":13.7,"h":14.17,"l":13.45,"c":14.12,"v":124500},{"d":"2018-03-27","o":14.15,"h":14.2,"l":13.4,"c":13.53,"v":97000},{"d":"2018-03-28","o":13.47,"h":13.56,"l":12.68,"c":12.71,"v":184700},{"d":"2018-03-29","o":12.87,"h":13.21,"l":12.19,"c":12.24,"v":215200},{"d":"2018-04-02","o":12.27,"h":13.16,"l":12.27,"c":12.76,"v":236100},{"d":"2018-04-03","o":13.01,"h":13.67,"l":12.62,"c":13.48,"v":289300},{"d":"2018-04-04","o":13.28,"h":14.38,"l":13.03,"c":14.28,"v":203100},{"d":"2018-04-05","o":14.26,"h":14.35,"l":13.68,"c":13.96,"v":123300},{"d":"2018-04-06","o":13.76,"h":14.56,"l":13.76,"c":14.09,"v":160900},{"d":"2018-04-09","o":14.25,"h":14.75,"l":14.05,"c":14.07,"v":230500},{"d":"2018-04-10","o":14.37,"h":14.55,"l":14.16,"c":14.49,"v":250900},{"d":"2018-04-11","o":14.41,"h":14.46,"l":13.73,"c":14.18,"v":169400},{"d":"2018-04-12","o":14.29,"h":14.54,"l":13.96,"c":14.16,"v":111000},{"d":"2018-04-13","o":14.27,"h":14.27,"l":13.67,"c":13.94,"v":100400},{"d":"2018-04-16","o":13.96,"h":14.32,"l":13.71,"c":14.24,"v":96300},{"d":"2018-04-17","o":14.29,"h":14.63,"l":14.27,"c":14.58,"v":86300},{"d":"2018-04-18","o":14.58,"h":15.3,"l":14.58,"c":15.07,"v":372100},{"d":"2018-04-19","o":14.98,"h":15.51,"l":14.94,"c":15.18,"v":123800},{"d":"2018-04-20","o":15.09,"h":15.55,"l":14.85,"c":15.1,"v":220700},{"d":"2018-04-23","o":16.47,"h":16.47,"l":14.94,"c":15.07,"v":291300},{"d":"2018-04-24","o":15.06,"h":15.34,"l":14.93,"c":15.15,"v":115000},{"d":"2018-04-25","o":15.19,"h":15.19,"l":14.8,"c":14.94,"v":74700},{"d":"2018-04-26","o":14.96,"h":15.04,"l":14.69,"c":14.88,"v":97600},{"d":"2018-04-27","o":14.97,"h":15.21,"l":14.84,"c":15.07,"v":66300},{"d":"2018-04-30","o":15.06,"h":15.25,"l":15.06,"c":15.14,"v":58900},{"d":"2018-05-01","o":15.14,"h":15.98,"l":15.11,"c":15.82,"v":106100},{"d":"2018-05-02","o":15.74,"h":16.06,"l":15.48,"c":15.96,"v":100500},{"d":"2018-05-03","o":15.87,"h":16.35,"l":15.42,"c":15.75,"v":71700},{"d":"2018-05-04","o":15.71,"h":16.32,"l":15.43,"c":16.2,"v":52800},{"d":"2018-05-07","o":16.47,"h":16.73,"l":16.07,"c":16.18,"v":179300},{"d":"2018-05-08","o":16.21,"h":16.47,"l":16.08,"c":16.27,"v":161200},{"d":"2018-05-09","o":16.31,"h":16.93,"l":16.3,"c":16.78,"v":346300},{"d":"2018-05-10","o":17.92,"h":19.31,"l":17.54,"c":19.06,"v":610000},{"d":"2018-05-11","o":19.1,"h":19.78,"l":17.12,"c":18.01,"v":477800},{"d":"2018-05-14","o":16.94,"h":18.24,"l":16.94,"c":17.86,"v":127500},{"d":"2018-05-15","o":17.81,"h":18.11,"l":17.46,"c":17.67,"v":123700},{"d":"2018-05-16","o":17.64,"h":17.67,"l":17.29,"c":17.44,"v":127700},{"d":"2018-05-17","o":17.43,"h":17.5,"l":16.96,"c":17.17,"v":113600},{"d":"2018-05-18","o":17.11,"h":17.34,"l":16.67,"c":16.73,"v":251300},{"d":"2018-05-21","o":16.87,"h":17.15,"l":16.61,"c":16.73,"v":174700},{"d":"2018-05-22","o":16.8,"h":16.99,"l":16.5,"c":16.6,"v":206000},{"d":"2018-05-23","o":16.54,"h":16.77,"l":16.2,"c":16.66,"v":260200},{"d":"2018-05-24","o":16.7,"h":17.15,"l":16.55,"c":16.72,"v":255300},{"d":"2018-05-25","o":16.77,"h":16.99,"l":16.39,"c":16.91,"v":77600},{"d":"2018-05-29","o":16.91,"h":17.27,"l":16.67,"c":17.02,"v":103800},{"d":"2018-05-30","o":17.12,"h":17.92,"l":17.12,"c":17.71,"v":165400},{"d":"2018-05-31","o":17.72,"h":18.16,"l":17.51,"c":17.53,"v":191300},{"d":"2018-06-01","o":17.77,"h":18.1,"l":17.65,"c":18,"v":161400},{"d":"2018-06-04","o":18,"h":18.25,"l":17.68,"c":18.16,"v":96000},{"d":"2018-06-05","o":18.14,"h":18.51,"l":18,"c":18.25,"v":115000},{"d":"2018-06-06","o":18.3,"h":18.51,"l":17.94,"c":18.41,"v":81100},{"d":"2018-06-07","o":18.4,"h":18.46,"l":17.72,"c":17.95,"v":70600},{"d":"2018-06-08","o":17.86,"h":18.44,"l":17.8,"c":18.02,"v":51400},{"d":"2018-06-11","o":17.95,"h":18.43,"l":17.48,"c":17.89,"v":72700},{"d":"2018-06-12","o":17.93,"h":18.62,"l":17.93,"c":18.18,"v":74400},{"d":"2018-06-13","o":18.21,"h":18.63,"l":18.21,"c":18.49,"v":96400},{"d":"2018-06-14","o":18.26,"h":18.5,"l":17.28,"c":17.71,"v":1043600},{"d":"2018-06-15","o":17.65,"h":18.43,"l":17.59,"c":17.95,"v":385600},{"d":"2018-06-18","o":17.83,"h":18.22,"l":17.77,"c":18.07,"v":232500},{"d":"2018-06-19","o":17.98,"h":18.2,"l":17.55,"c":17.7,"v":291300},{"d":"2018-06-20","o":17.76,"h":18,"l":17.65,"c":17.89,"v":97000},{"d":"2018-06-21","o":18.01,"h":18.01,"l":17.04,"c":17.12,"v":213300},{"d":"2018-06-22","o":17.12,"h":17.28,"l":16.55,"c":17.2,"v":1297400},{"d":"2018-06-25","o":17.08,"h":17.52,"l":16.51,"c":16.7,"v":216400},{"d":"2018-06-26","o":16.74,"h":17.09,"l":16.41,"c":16.74,"v":177200},{"d":"2018-06-27","o":16.79,"h":16.86,"l":16.17,"c":16.23,"v":193200},{"d":"2018-06-28","o":16.14,"h":16.42,"l":15.93,"c":16.19,"v":193500},{"d":"2018-06-29","o":16.41,"h":16.41,"l":15.81,"c":15.95,"v":344500},{"d":"2018-07-02","o":15.8,"h":16.04,"l":15.48,"c":15.55,"v":220000},{"d":"2018-07-03","o":15.8,"h":16.93,"l":15.8,"c":16.21,"v":344700},{"d":"2018-07-05","o":16.25,"h":16.96,"l":16.25,"c":16.6,"v":222200},{"d":"2018-07-06","o":16.5,"h":16.74,"l":16.02,"c":16.26,"v":229700},{"d":"2018-07-09","o":16.3,"h":16.38,"l":15.99,"c":16.11,"v":165200},{"d":"2018-07-10","o":16.22,"h":16.48,"l":16.16,"c":16.24,"v":159500},{"d":"2018-07-11","o":16.13,"h":16.38,"l":16.06,"c":16.24,"v":172900},{"d":"2018-07-12","o":16.42,"h":16.42,"l":15.96,"c":16.14,"v":168800},{"d":"2018-07-13","o":16.09,"h":16.26,"l":15.98,"c":16.13,"v":234100},{"d":"2018-07-16","o":16.17,"h":16.21,"l":15.16,"c":15.48,"v":385200},{"d":"2018-07-17","o":15.46,"h":16.09,"l":15.46,"c":15.73,"v":149200},{"d":"2018-07-18","o":15.7,"h":16.06,"l":15.44,"c":15.9,"v":171900},{"d":"2018-07-19","o":15.87,"h":16.06,"l":15.64,"c":16.03,"v":193500},{"d":"2018-07-20","o":16.01,"h":16.64,"l":15.95,"c":16.01,"v":210500},{"d":"2018-07-23","o":16.02,"h":16.36,"l":15.94,"c":16.29,"v":151100},{"d":"2018-07-24","o":16.36,"h":16.51,"l":15.89,"c":15.99,"v":142200},{"d":"2018-07-25","o":15.99,"h":16.12,"l":15.81,"c":16.02,"v":295800},{"d":"2018-07-26","o":16,"h":16.3,"l":15.73,"c":15.85,"v":184200},{"d":"2018-07-27","o":15.88,"h":16.15,"l":14.83,"c":14.91,"v":202900},{"d":"2018-07-30","o":14.56,"h":14.87,"l":14.26,"c":14.51,"v":219500},{"d":"2018-07-31","o":14.51,"h":14.64,"l":13.83,"c":14.09,"v":470100},{"d":"2018-08-01","o":14.1,"h":14.26,"l":14.03,"c":14.06,"v":239700},{"d":"2018-08-02","o":14.01,"h":14.33,"l":13.83,"c":14.33,"v":331900},{"d":"2018-08-03","o":14.35,"h":14.35,"l":13.79,"c":14.1,"v":130300},{"d":"2018-08-06","o":14.07,"h":14.67,"l":13.88,"c":14.59,"v":125900},{"d":"2018-08-07","o":14.64,"h":14.81,"l":14.19,"c":14.59,"v":203100},{"d":"2018-08-08","o":14.65,"h":14.92,"l":14.58,"c":14.73,"v":186100},{"d":"2018-08-09","o":15.74,"h":16.39,"l":15.22,"c":15.79,"v":449800},{"d":"2018-08-10","o":15.71,"h":16.09,"l":14.69,"c":14.71,"v":248800},{"d":"2018-08-13","o":14.73,"h":15.03,"l":13.96,"c":13.98,"v":182700},{"d":"2018-08-14","o":13.91,"h":14.24,"l":13.58,"c":14.01,"v":181400},{"d":"2018-08-15","o":13.94,"h":14.2,"l":13.57,"c":13.69,"v":136200},{"d":"2018-08-16","o":13.75,"h":13.87,"l":13.19,"c":13.19,"v":185000},{"d":"2018-08-17","o":13.15,"h":13.32,"l":12.78,"c":13.27,"v":534000},{"d":"2018-08-20","o":13.27,"h":13.46,"l":13.03,"c":13.27,"v":162300},{"d":"2018-08-21","o":13.59,"h":14.17,"l":13.32,"c":14.01,"v":274700},{"d":"2018-08-22","o":13.94,"h":14.19,"l":13.71,"c":14.1,"v":112200},{"d":"2018-08-23","o":14.09,"h":14.61,"l":14.02,"c":14.18,"v":227900},{"d":"2018-08-24","o":14.23,"h":14.49,"l":14.14,"c":14.32,"v":87800},{"d":"2018-08-27","o":14.37,"h":14.42,"l":13.94,"c":14.14,"v":168500},{"d":"2018-08-28","o":14.31,"h":14.84,"l":14.26,"c":14.44,"v":216200},{"d":"2018-08-29","o":14.43,"h":15.09,"l":14.43,"c":15.03,"v":265600},{"d":"2018-08-30","o":14.97,"h":15.33,"l":14.87,"c":15.15,"v":102900},{"d":"2018-08-31","o":15.08,"h":15.12,"l":14.87,"c":15.03,"v":132100},{"d":"2018-09-04","o":15,"h":15.2,"l":14.7,"c":14.88,"v":162700},{"d":"2018-09-05","o":14.93,"h":14.93,"l":14.25,"c":14.7,"v":216800},{"d":"2018-09-06","o":14.96,"h":14.96,"l":13.96,"c":14.11,"v":368200},{"d":"2018-09-07","o":14,"h":14.37,"l":13.94,"c":14.27,"v":113500},{"d":"2018-09-10","o":14.3,"h":14.5,"l":14.16,"c":14.4,"v":114300},{"d":"2018-09-11","o":14.37,"h":14.45,"l":14.23,"c":14.25,"v":292100},{"d":"2018-09-12","o":14.26,"h":14.33,"l":14,"c":14.18,"v":139500},{"d":"2018-09-13","o":14.23,"h":14.32,"l":13.71,"c":13.8,"v":129700},{"d":"2018-09-14","o":13.79,"h":13.89,"l":13.65,"c":13.76,"v":136700},{"d":"2018-09-17","o":13.62,"h":13.75,"l":13.04,"c":13.09,"v":367300},{"d":"2018-09-18","o":13.08,"h":13.25,"l":12.93,"c":13.16,"v":158300},{"d":"2018-09-19","o":13.13,"h":13.23,"l":12.81,"c":12.99,"v":158100},{"d":"2018-09-20","o":13,"h":13.25,"l":12.8,"c":13.13,"v":215600},{"d":"2018-09-21","o":13.11,"h":13.3,"l":12.78,"c":12.78,"v":406700},{"d":"2018-09-24","o":12.53,"h":12.81,"l":12.26,"c":12.29,"v":460700},{"d":"2018-09-25","o":12.33,"h":12.75,"l":12.22,"c":12.52,"v":286900},{"d":"2018-09-26","o":12.55,"h":12.96,"l":12.35,"c":12.86,"v":300700},{"d":"2018-09-27","o":12.87,"h":12.87,"l":12.59,"c":12.64,"v":134800},{"d":"2018-09-28","o":12.62,"h":12.62,"l":12.28,"c":12.42,"v":130100},{"d":"2018-10-01","o":12.45,"h":12.45,"l":12.1,"c":12.27,"v":300400},{"d":"2018-10-02","o":12.1,"h":12.18,"l":11.33,"c":11.46,"v":505900},{"d":"2018-10-03","o":11.49,"h":12.02,"l":11.21,"c":11.63,"v":338800},{"d":"2018-10-04","o":11.64,"h":11.65,"l":11.13,"c":11.24,"v":270300},{"d":"2018-10-05","o":11.22,"h":11.32,"l":11.02,"c":11.27,"v":342700},{"d":"2018-10-08","o":11.21,"h":11.21,"l":10.7,"c":10.81,"v":271700},{"d":"2018-10-09","o":10.8,"h":11.35,"l":10.74,"c":11.33,"v":327100},{"d":"2018-10-10","o":11.38,"h":11.38,"l":10.51,"c":10.79,"v":361200},{"d":"2018-10-11","o":10.71,"h":11.03,"l":10.7,"c":10.95,"v":400000},{"d":"2018-10-12","o":11.21,"h":11.31,"l":10.86,"c":11.18,"v":389100},{"d":"2018-10-15","o":11.16,"h":11.42,"l":11.04,"c":11.28,"v":215600},{"d":"2018-10-16","o":11.4,"h":12.02,"l":11.17,"c":12,"v":306700},{"d":"2018-10-17","o":12.01,"h":12.05,"l":11.71,"c":12,"v":189200},{"d":"2018-10-18","o":11.87,"h":11.99,"l":11.42,"c":11.59,"v":324800},{"d":"2018-10-19","o":11.64,"h":11.64,"l":11.16,"c":11.3,"v":322400},{"d":"2018-10-22","o":11.35,"h":11.44,"l":11.21,"c":11.29,"v":129300},{"d":"2018-10-23","o":11.08,"h":11.24,"l":10.93,"c":10.98,"v":155100},{"d":"2018-10-24","o":10.99,"h":11.11,"l":10.53,"c":10.55,"v":168500},{"d":"2018-10-25","o":10.61,"h":10.61,"l":10.13,"c":10.25,"v":373200},{"d":"2018-10-26","o":10.05,"h":10.12,"l":9.74,"c":9.92,"v":347400},{"d":"2018-10-29","o":9.93,"h":10.48,"l":9.93,"c":10.14,"v":182000},{"d":"2018-10-30","o":10.09,"h":10.7,"l":9.95,"c":10.68,"v":188500},{"d":"2018-10-31","o":10.8,"h":11.2,"l":10.57,"c":11.14,"v":203800},{"d":"2018-11-01","o":11.15,"h":11.7,"l":10.97,"c":11.53,"v":255100},{"d":"2018-11-02","o":11.53,"h":11.63,"l":10.9,"c":11.16,"v":136600},{"d":"2018-11-05","o":11.2,"h":11.2,"l":10.86,"c":11.03,"v":130400},{"d":"2018-11-06","o":10.99,"h":11.33,"l":10.97,"c":11.3,"v":74100},{"d":"2018-11-07","o":11.34,"h":11.67,"l":11.24,"c":11.49,"v":93400},{"d":"2018-11-08","o":11.47,"h":11.47,"l":10.94,"c":11.04,"v":284300},{"d":"2018-11-09","o":8.2,"h":8.56,"l":7.5,"c":7.75,"v":1471100},{"d":"2018-11-12","o":7.76,"h":8.09,"l":7.07,"c":7.12,"v":689100},{"d":"2018-11-13","o":6.84,"h":6.9,"l":6.19,"c":6.26,"v":1163000},{"d":"2018-11-14","o":6.26,"h":6.41,"l":6.01,"c":6.07,"v":446800},{"d":"2018-11-15","o":6.05,"h":6.4,"l":5.9,"c":6.28,"v":465400},{"d":"2018-11-16","o":6.16,"h":6.36,"l":6.02,"c":6.2,"v":360600},{"d":"2018-11-19","o":6.24,"h":6.24,"l":5.52,"c":5.59,"v":704300},{"d":"2018-11-20","o":5.45,"h":6.14,"l":5.42,"c":6.09,"v":359900},{"d":"2018-11-21","o":6.06,"h":6.49,"l":6.03,"c":6.47,"v":236000},{"d":"2018-11-23","o":6.46,"h":6.6,"l":6.03,"c":6.05,"v":146900},{"d":"2018-11-26","o":6.22,"h":6.39,"l":5.92,"c":5.95,"v":275600},{"d":"2018-11-27","o":5.96,"h":5.96,"l":5.4,"c":5.51,"v":558500},{"d":"2018-11-28","o":5.5,"h":6.01,"l":5.44,"c":5.96,"v":331000},{"d":"2018-11-29","o":5.97,"h":6.46,"l":5.94,"c":6.17,"v":284400},{"d":"2018-11-30","o":5.96,"h":6.09,"l":5.42,"c":5.69,"v":522000},{"d":"2018-12-03","o":5.79,"h":5.99,"l":5.72,"c":5.93,"v":323100},{"d":"2018-12-04","o":5.92,"h":5.99,"l":5.78,"c":5.85,"v":484900},{"d":"2018-12-06","o":5.75,"h":6.16,"l":5.7,"c":6.05,"v":238500},{"d":"2018-12-07","o":6.09,"h":6.27,"l":5.82,"c":5.98,"v":276400},{"d":"2018-12-10","o":6,"h":6.24,"l":5.72,"c":5.93,"v":211700},{"d":"2018-12-11","o":6.05,"h":6.05,"l":5.69,"c":5.93,"v":124500},{"d":"2018-12-12","o":6.02,"h":6.2,"l":5.73,"c":5.76,"v":190700},{"d":"2018-12-13","o":5.79,"h":5.92,"l":5.55,"c":5.62,"v":148700},{"d":"2018-12-14","o":5.55,"h":5.75,"l":5.45,"c":5.54,"v":136800},{"d":"2018-12-17","o":5.5,"h":5.59,"l":5.17,"c":5.32,"v":227000},{"d":"2018-12-18","o":5.34,"h":5.44,"l":5.15,"c":5.2,"v":148200},{"d":"2018-12-19","o":5.19,"h":5.58,"l":5.19,"c":5.27,"v":164300},{"d":"2018-12-20","o":5.21,"h":5.48,"l":4.87,"c":4.95,"v":282900},{"d":"2018-12-21","o":4.98,"h":4.98,"l":4.5,"c":4.53,"v":319800},{"d":"2018-12-24","o":4.47,"h":4.61,"l":4.29,"c":4.39,"v":341400},{"d":"2018-12-26","o":4.45,"h":4.81,"l":4.26,"c":4.77,"v":482700},{"d":"2018-12-27","o":4.75,"h":4.88,"l":4.51,"c":4.88,"v":227300},{"d":"2018-12-28","o":4.88,"h":5.27,"l":4.88,"c":5.13,"v":276800},{"d":"2018-12-31","o":5.16,"h":5.17,"l":4.9,"c":5.08,"v":271300},{"d":"2019-01-02","o":4.98,"h":5.4,"l":4.95,"c":5.27,"v":159300},{"d":"2019-01-03","o":5.21,"h":5.21,"l":4.86,"c":4.9,"v":326000},{"d":"2019-01-04","o":5.03,"h":5.38,"l":5.01,"c":5.27,"v":258100},{"d":"2019-01-07","o":5.1,"h":5.4,"l":4.87,"c":5.38,"v":458400},{"d":"2019-01-08","o":5.33,"h":6.03,"l":5.32,"c":5.93,"v":335700},{"d":"2019-01-09","o":6.03,"h":6.47,"l":6.03,"c":6.2,"v":319300},{"d":"2019-01-10","o":6.13,"h":6.32,"l":5.77,"c":5.83,"v":142000},{"d":"2019-01-11","o":5.71,"h":5.86,"l":5.58,"c":5.83,"v":173000},{"d":"2019-01-14","o":5.57,"h":5.74,"l":5.46,"c":5.58,"v":194300},{"d":"2019-01-15","o":5.59,"h":5.68,"l":5.47,"c":5.53,"v":170100},{"d":"2019-01-16","o":5.5,"h":5.82,"l":5.5,"c":5.79,"v":229200},{"d":"2019-01-17","o":5.72,"h":5.85,"l":5.69,"c":5.74,"v":184700},{"d":"2019-01-18","o":5.77,"h":5.88,"l":5.49,"c":5.84,"v":314100},{"d":"2019-01-22","o":5.9,"h":5.92,"l":5.55,"c":5.6,"v":196000},{"d":"2019-01-23","o":5.62,"h":5.68,"l":5.51,"c":5.56,"v":157000},{"d":"2019-01-24","o":5.61,"h":5.73,"l":5.53,"c":5.7,"v":150200},{"d":"2019-01-25","o":5.75,"h":5.81,"l":5.57,"c":5.63,"v":211800},{"d":"2019-01-28","o":5.62,"h":5.63,"l":5.47,"c":5.53,"v":177300},{"d":"2019-01-29","o":5.54,"h":5.55,"l":5.44,"c":5.51,"v":183900},{"d":"2019-01-30","o":5.57,"h":5.57,"l":5.33,"c":5.46,"v":122400},{"d":"2019-01-31","o":5.49,"h":5.57,"l":5.3,"c":5.31,"v":123500},{"d":"2019-02-01","o":5.35,"h":5.37,"l":5.18,"c":5.27,"v":116400},{"d":"2019-02-04","o":5.26,"h":5.93,"l":5.26,"c":5.68,"v":153900},{"d":"2019-02-05","o":5.76,"h":5.9,"l":5.69,"c":5.83,"v":272300},{"d":"2019-02-06","o":5.86,"h":5.9,"l":5.55,"c":5.59,"v":117400},{"d":"2019-02-07","o":5.53,"h":5.64,"l":5.45,"c":5.63,"v":76900},{"d":"2019-02-08","o":5.6,"h":5.87,"l":5.59,"c":5.82,"v":123500},{"d":"2019-02-11","o":5.84,"h":5.86,"l":5.68,"c":5.8,"v":73500},{"d":"2019-02-12","o":5.87,"h":5.98,"l":5.76,"c":5.84,"v":128300},{"d":"2019-02-13","o":5.88,"h":5.97,"l":5.81,"c":5.89,"v":46100},{"d":"2019-02-14","o":5.89,"h":6.35,"l":5.85,"c":6.02,"v":109700},{"d":"2019-02-15","o":6.07,"h":6.25,"l":5.97,"c":6.14,"v":156300},{"d":"2019-02-19","o":6.13,"h":6.29,"l":6.06,"c":6.09,"v":131600},{"d":"2019-02-20","o":6.11,"h":6.6,"l":6.09,"c":6.56,"v":177300},{"d":"2019-02-21","o":6.56,"h":6.56,"l":6.08,"c":6.32,"v":199900},{"d":"2019-02-22","o":6.34,"h":7,"l":6.28,"c":6.85,"v":183700},{"d":"2019-02-25","o":6.93,"h":7.01,"l":6.21,"c":6.36,"v":306800},{"d":"2019-02-26","o":6.44,"h":6.49,"l":6.31,"c":6.34,"v":119300},{"d":"2019-02-27","o":6.32,"h":6.51,"l":6.25,"c":6.48,"v":108500},{"d":"2019-02-28","o":6.49,"h":6.58,"l":6.34,"c":6.46,"v":131900},{"d":"2019-03-01","o":6.54,"h":6.6,"l":6.2,"c":6.23,"v":140200},{"d":"2019-03-04","o":6.27,"h":6.31,"l":6.06,"c":6.29,"v":106100},{"d":"2019-03-05","o":6.3,"h":6.37,"l":6.12,"c":6.14,"v":434500},{"d":"2019-03-06","o":6.13,"h":6.31,"l":5.97,"c":6.02,"v":129200},{"d":"2019-03-07","o":5.97,"h":6.06,"l":5.78,"c":5.96,"v":394800},{"d":"2019-03-08","o":5.91,"h":6.13,"l":5.86,"c":6.06,"v":151100},{"d":"2019-03-11","o":6.07,"h":6.24,"l":6.03,"c":6.13,"v":87300},{"d":"2019-03-12","o":6.12,"h":6.35,"l":6.12,"c":6.25,"v":258700},{"d":"2019-03-13","o":6.34,"h":6.73,"l":6.15,"c":6.18,"v":254500},{"d":"2019-03-14","o":6.28,"h":6.46,"l":6.1,"c":6.27,"v":311600},{"d":"2019-03-15","o":6.95,"h":6.95,"l":6.14,"c":6.27,"v":675500},{"d":"2019-03-18","o":6.26,"h":6.58,"l":6.18,"c":6.21,"v":282200},{"d":"2019-03-19","o":6.31,"h":6.56,"l":6,"c":6.54,"v":239100},{"d":"2019-03-20","o":6.51,"h":6.75,"l":6.22,"c":6.25,"v":260800},{"d":"2019-03-21","o":6.22,"h":6.41,"l":6.14,"c":6.37,"v":178600},{"d":"2019-03-22","o":6.34,"h":6.49,"l":6.17,"c":6.28,"v":238700},{"d":"2019-03-25","o":6.18,"h":6.34,"l":6.03,"c":6.27,"v":265600},{"d":"2019-03-26","o":6.32,"h":6.53,"l":6.21,"c":6.23,"v":194700},{"d":"2019-03-27","o":6.23,"h":6.25,"l":6,"c":6.08,"v":197300},{"d":"2019-03-28","o":6.1,"h":6.15,"l":6,"c":6.05,"v":117300},{"d":"2019-03-29","o":6.06,"h":6.17,"l":6.03,"c":6.11,"v":110100},{"d":"2019-04-01","o":6.18,"h":6.24,"l":6.13,"c":6.17,"v":94700},{"d":"2019-04-02","o":6.18,"h":6.28,"l":6.17,"c":6.22,"v":100500},{"d":"2019-04-03","o":6.24,"h":6.35,"l":6.08,"c":6.21,"v":154300},{"d":"2019-04-04","o":6.21,"h":6.26,"l":6.06,"c":6.21,"v":98700},{"d":"2019-04-05","o":6.15,"h":6.45,"l":6.15,"c":6.4,"v":133300},{"d":"2019-04-08","o":6.25,"h":6.63,"l":6.25,"c":6.42,"v":166900},{"d":"2019-04-09","o":6.4,"h":6.63,"l":6.4,"c":6.42,"v":110600},{"d":"2019-04-10","o":6.56,"h":6.76,"l":6.56,"c":6.61,"v":127700},{"d":"2019-04-11","o":6.65,"h":6.75,"l":6.36,"c":6.46,"v":118200},{"d":"2019-04-12","o":6.48,"h":6.61,"l":6.38,"c":6.45,"v":113500},{"d":"2019-04-15","o":7,"h":7.21,"l":6.77,"c":7.1,"v":642900},{"d":"2019-04-16","o":7.34,"h":8.67,"l":7.31,"c":8.26,"v":2742600},{"d":"2019-04-17","o":8.34,"h":8.41,"l":7.62,"c":7.66,"v":632300},{"d":"2019-04-18","o":7.67,"h":7.75,"l":6.92,"c":7.08,"v":448200},{"d":"2019-04-22","o":7.1,"h":7.18,"l":6.39,"c":6.88,"v":678400},{"d":"2019-04-23","o":6.89,"h":7.14,"l":6.65,"c":6.86,"v":273400},{"d":"2019-04-24","o":6.88,"h":6.88,"l":6.51,"c":6.57,"v":320200},{"d":"2019-04-25","o":6.6,"h":6.69,"l":6.39,"c":6.42,"v":227500},{"d":"2019-04-26","o":6.5,"h":6.69,"l":6.43,"c":6.57,"v":126900},{"d":"2019-04-29","o":6.68,"h":7.19,"l":6.54,"c":7.16,"v":312100},{"d":"2019-04-30","o":7.19,"h":7.47,"l":6.87,"c":6.96,"v":244700},{"d":"2019-05-01","o":6.98,"h":7.1,"l":6.62,"c":6.77,"v":222000},{"d":"2019-05-02","o":6.75,"h":6.95,"l":6.66,"c":6.71,"v":119600},{"d":"2019-05-03","o":6.81,"h":7.08,"l":6.72,"c":6.93,"v":135900},{"d":"2019-05-06","o":6.76,"h":7.08,"l":6.74,"c":7.02,"v":170700},{"d":"2019-05-07","o":7.03,"h":7.1,"l":6.79,"c":6.91,"v":140000},{"d":"2019-05-08","o":6.95,"h":6.96,"l":6.73,"c":6.94,"v":199800},{"d":"2019-05-09","o":6.88,"h":7.06,"l":6.59,"c":7.04,"v":214300},{"d":"2019-05-10","o":7.74,"h":7.95,"l":7.21,"c":7.47,"v":486500},{"d":"2019-05-13","o":7.23,"h":7.39,"l":6.95,"c":7,"v":330200},{"d":"2019-05-14","o":7,"h":7.04,"l":6.76,"c":6.88,"v":271700},{"d":"2019-05-15","o":6.85,"h":7.09,"l":6.85,"c":6.91,"v":143200},{"d":"2019-05-16","o":6.95,"h":7.18,"l":6.91,"c":7.11,"v":137900},{"d":"2019-05-17","o":7,"h":7.5,"l":7,"c":7.44,"v":245400},{"d":"2019-05-20","o":7.31,"h":7.36,"l":6.95,"c":7.05,"v":198700},{"d":"2019-05-21","o":7.11,"h":7.19,"l":6.91,"c":7.03,"v":183400},{"d":"2019-05-22","o":7,"h":7.06,"l":6.67,"c":6.78,"v":190600},{"d":"2019-05-23","o":6.67,"h":6.72,"l":6.34,"c":6.57,"v":256200},{"d":"2019-05-24","o":6.61,"h":6.7,"l":6.46,"c":6.6,"v":82700},{"d":"2019-05-28","o":6.6,"h":6.84,"l":6.46,"c":6.67,"v":121600},{"d":"2019-05-29","o":6.65,"h":6.65,"l":6.4,"c":6.4,"v":152600},{"d":"2019-05-30","o":6.44,"h":6.58,"l":6.36,"c":6.53,"v":155600},{"d":"2019-05-31","o":6.5,"h":6.53,"l":6.24,"c":6.43,"v":188500},{"d":"2019-06-03","o":6.43,"h":6.47,"l":6.26,"c":6.36,"v":213100},{"d":"2019-06-04","o":6.4,"h":6.54,"l":6.32,"c":6.5,"v":187600},{"d":"2019-06-05","o":6.58,"h":6.6,"l":6.3,"c":6.38,"v":185000},{"d":"2019-06-06","o":6.4,"h":6.43,"l":6.22,"c":6.29,"v":200400},{"d":"2019-06-07","o":6.29,"h":6.5,"l":6.21,"c":6.46,"v":147300},{"d":"2019-06-10","o":6.5,"h":7.18,"l":6.49,"c":6.87,"v":248400},{"d":"2019-06-11","o":6.94,"h":7.14,"l":6.51,"c":6.54,"v":242100},{"d":"2019-06-12","o":6.51,"h":6.6,"l":6.34,"c":6.4,"v":217500},{"d":"2019-06-13","o":6.51,"h":6.95,"l":6.48,"c":6.73,"v":260600},{"d":"2019-06-14","o":6.73,"h":6.82,"l":6.64,"c":6.76,"v":179300},{"d":"2019-06-17","o":6.78,"h":7.34,"l":6.78,"c":7.1,"v":400300},{"d":"2019-06-18","o":7.15,"h":7.73,"l":7.15,"c":7.39,"v":320600},{"d":"2019-06-19","o":7.42,"h":7.58,"l":7.35,"c":7.51,"v":180000},{"d":"2019-06-20","o":7.69,"h":7.71,"l":7.37,"c":7.68,"v":176800},{"d":"2019-06-21","o":7.62,"h":7.98,"l":7.31,"c":7.86,"v":323300},{"d":"2019-06-24","o":7.98,"h":7.98,"l":7.59,"c":7.93,"v":221300},{"d":"2019-06-25","o":7.93,"h":7.99,"l":7.55,"c":7.62,"v":152500},{"d":"2019-06-26","o":7.64,"h":7.79,"l":7.48,"c":7.49,"v":216100},{"d":"2019-06-27","o":7.49,"h":7.77,"l":7.49,"c":7.6,"v":192700},{"d":"2019-06-28","o":7.65,"h":8.23,"l":7.54,"c":8.23,"v":1683400},{"d":"2019-07-01","o":8.49,"h":8.76,"l":8.23,"c":8.38,"v":341900},{"d":"2019-07-02","o":8.4,"h":9.01,"l":8.4,"c":8.95,"v":461000},{"d":"2019-07-03","o":9.08,"h":9.71,"l":8.96,"c":9.55,"v":459300},{"d":"2019-07-05","o":9.41,"h":9.89,"l":9.37,"c":9.59,"v":448700},{"d":"2019-07-08","o":9.7,"h":10.19,"l":9.63,"c":10,"v":587400},{"d":"2019-07-09","o":10.06,"h":10.25,"l":9.33,"c":9.72,"v":402900},{"d":"2019-07-10","o":9.67,"h":9.72,"l":8.75,"c":9.51,"v":695800},{"d":"2019-07-11","o":9.5,"h":9.78,"l":9.28,"c":9.6,"v":226100},{"d":"2019-07-12","o":9.77,"h":9.87,"l":9.41,"c":9.59,"v":351300},{"d":"2019-07-15","o":9.65,"h":9.84,"l":9.47,"c":9.75,"v":284400},{"d":"2019-07-16","o":9.78,"h":9.84,"l":9.47,"c":9.51,"v":326300},{"d":"2019-07-17","o":9.57,"h":9.59,"l":9.06,"c":9.36,"v":316800},{"d":"2019-07-18","o":9.31,"h":9.5,"l":9,"c":9.03,"v":271900},{"d":"2019-07-19","o":9.17,"h":9.24,"l":8.84,"c":8.9,"v":267200},{"d":"2019-07-22","o":8.98,"h":9.09,"l":8.67,"c":8.67,"v":217500},{"d":"2019-07-23","o":8.69,"h":8.8,"l":8.42,"c":8.53,"v":294300},{"d":"2019-07-24","o":8.51,"h":9.16,"l":8.47,"c":9.06,"v":412100},{"d":"2019-07-25","o":9.05,"h":9.3,"l":8.8,"c":8.9,"v":235500},{"d":"2019-07-26","o":8.95,"h":9.16,"l":8.93,"c":9.13,"v":147300},{"d":"2019-07-29","o":9.2,"h":9.54,"l":9.02,"c":9.35,"v":458300},{"d":"2019-07-30","o":9.37,"h":9.54,"l":9.26,"c":9.39,"v":240300},{"d":"2019-07-31","o":9.43,"h":9.49,"l":8.64,"c":9.05,"v":411500},{"d":"2019-08-01","o":9.05,"h":9.17,"l":8.7,"c":8.96,"v":314400},{"d":"2019-08-02","o":8.87,"h":8.87,"l":8.15,"c":8.39,"v":354100},{"d":"2019-08-05","o":8,"h":8.1,"l":7.69,"c":7.92,"v":345200},{"d":"2019-08-06","o":8.01,"h":8.3,"l":8.01,"c":8.08,"v":196000},{"d":"2019-08-07","o":7.94,"h":8.12,"l":7.76,"c":7.99,"v":153500},{"d":"2019-08-08","o":8.06,"h":8.33,"l":8.03,"c":8.25,"v":236900},{"d":"2019-08-09","o":7.4,"h":7.45,"l":5.51,"c":6.05,"v":1677100},{"d":"2019-08-12","o":5.95,"h":6.44,"l":5.88,"c":6.26,"v":555300},{"d":"2019-08-13","o":6.2,"h":6.49,"l":6.17,"c":6.41,"v":335300},{"d":"2019-08-14","o":6.38,"h":6.38,"l":5.9,"c":6.25,"v":416400},{"d":"2019-08-15","o":6.3,"h":6.35,"l":6.14,"c":6.26,"v":192400},{"d":"2019-08-16","o":6.34,"h":6.59,"l":6.28,"c":6.42,"v":169100},{"d":"2019-08-19","o":6.59,"h":6.59,"l":6.09,"c":6.18,"v":306800},{"d":"2019-08-20","o":6.1,"h":6.28,"l":6.05,"c":6.08,"v":184200},{"d":"2019-08-21","o":6.13,"h":6.29,"l":6.1,"c":6.23,"v":187500},{"d":"2019-08-22","o":6.27,"h":6.49,"l":6.24,"c":6.49,"v":170900},{"d":"2019-08-23","o":6.48,"h":6.56,"l":6.3,"c":6.44,"v":114900},{"d":"2019-08-26","o":6.52,"h":6.52,"l":6.28,"c":6.48,"v":135200},{"d":"2019-08-27","o":6.49,"h":6.58,"l":6.08,"c":6.09,"v":214900},{"d":"2019-08-28","o":6.12,"h":6.47,"l":6.07,"c":6.42,"v":184600},{"d":"2019-08-29","o":6.49,"h":6.67,"l":6.36,"c":6.61,"v":148300},{"d":"2019-08-30","o":6.65,"h":6.69,"l":6.42,"c":6.44,"v":128100},{"d":"2019-09-03","o":6.34,"h":6.65,"l":6.31,"c":6.57,"v":174000},{"d":"2019-09-04","o":6.61,"h":6.68,"l":6.23,"c":6.34,"v":141300},{"d":"2019-09-05","o":6.39,"h":6.79,"l":6.29,"c":6.78,"v":140300},{"d":"2019-09-06","o":6.79,"h":6.88,"l":6.65,"c":6.7,"v":63400},{"d":"2019-09-09","o":6.72,"h":6.72,"l":6.25,"c":6.47,"v":210300},{"d":"2019-09-10","o":6.41,"h":6.51,"l":6.23,"c":6.35,"v":180800},{"d":"2019-09-11","o":6.4,"h":6.61,"l":6.31,"c":6.48,"v":219400},{"d":"2019-09-12","o":6.54,"h":6.85,"l":6.43,"c":6.77,"v":219400},{"d":"2019-09-13","o":6.77,"h":6.94,"l":6.67,"c":6.74,"v":381500},{"d":"2019-09-16","o":6.73,"h":6.88,"l":6.66,"c":6.74,"v":94100},{"d":"2019-09-17","o":6.76,"h":6.82,"l":6.6,"c":6.73,"v":111800},{"d":"2019-09-18","o":6.69,"h":6.77,"l":6.45,"c":6.68,"v":158500},{"d":"2019-09-19","o":6.68,"h":6.7,"l":6.56,"c":6.59,"v":48300},{"d":"2019-09-20","o":6.58,"h":6.76,"l":6.47,"c":6.71,"v":123900},{"d":"2019-09-23","o":6.66,"h":6.92,"l":6.59,"c":6.92,"v":88300},{"d":"2019-09-24","o":6.94,"h":6.94,"l":6.53,"c":6.62,"v":147700},{"d":"2019-09-25","o":6.56,"h":6.9,"l":6.47,"c":6.82,"v":60500},{"d":"2019-09-26","o":6.84,"h":6.84,"l":6.59,"c":6.8,"v":101400},{"d":"2019-09-27","o":6.79,"h":6.84,"l":6.49,"c":6.59,"v":78200},{"d":"2019-09-30","o":6.59,"h":6.73,"l":6.5,"c":6.71,"v":66500},{"d":"2019-10-01","o":6.75,"h":6.85,"l":6.59,"c":6.62,"v":62200},{"d":"2019-10-02","o":6.52,"h":6.56,"l":6.14,"c":6.28,"v":182800},{"d":"2019-10-03","o":6.25,"h":6.46,"l":6.16,"c":6.43,"v":85500},{"d":"2019-10-04","o":6.43,"h":6.89,"l":6.35,"c":6.76,"v":236100},{"d":"2019-10-07","o":6.89,"h":6.95,"l":6.74,"c":6.78,"v":83400},{"d":"2019-10-08","o":8.55,"h":8.73,"l":7.86,"c":8.34,"v":12012600},{"d":"2019-10-09","o":8.07,"h":8.36,"l":7.96,"c":8.21,"v":982200},{"d":"2019-10-10","o":8.21,"h":8.73,"l":8.18,"c":8.69,"v":683000},{"d":"2019-10-11","o":8.56,"h":9.33,"l":8.56,"c":8.79,"v":709300},{"d":"2019-10-14","o":8.87,"h":9,"l":8.25,"c":8.73,"v":339900},{"d":"2019-10-15","o":8.8,"h":8.97,"l":8.51,"c":8.69,"v":228700},{"d":"2019-10-16","o":8.58,"h":8.69,"l":8.43,"c":8.47,"v":87100},{"d":"2019-10-17","o":8.48,"h":8.63,"l":8.3,"c":8.58,"v":78900},{"d":"2019-10-18","o":8.56,"h":8.6,"l":8.3,"c":8.43,"v":185500},{"d":"2019-10-21","o":8.46,"h":8.59,"l":8.36,"c":8.4,"v":203000},{"d":"2019-10-22","o":8.46,"h":8.48,"l":8.3,"c":8.43,"v":138200},{"d":"2019-10-23","o":8.3,"h":8.61,"l":8.3,"c":8.48,"v":158400},{"d":"2019-10-24","o":8.51,"h":8.75,"l":8.51,"c":8.64,"v":134500},{"d":"2019-10-25","o":8.68,"h":9.07,"l":8.61,"c":9.01,"v":162000},{"d":"2019-10-28","o":8.96,"h":9.1,"l":8.9,"c":9.02,"v":170300},{"d":"2019-10-29","o":9,"h":9.1,"l":8.96,"c":9.05,"v":91100},{"d":"2019-10-30","o":9.08,"h":9.14,"l":8.93,"c":9.1,"v":116300},{"d":"2019-10-31","o":9.11,"h":9.15,"l":8.94,"c":9.04,"v":160400},{"d":"2019-11-01","o":9,"h":9.2,"l":8.99,"c":9.16,"v":144600},{"d":"2019-11-04","o":9.19,"h":9.3,"l":9.02,"c":9.03,"v":89900},{"d":"2019-11-05","o":9.03,"h":9.12,"l":8.85,"c":9,"v":132800},{"d":"2019-11-06","o":9.04,"h":9.08,"l":8.94,"c":9,"v":110700},{"d":"2019-11-07","o":9.03,"h":9.32,"l":8.99,"c":9.02,"v":180400},{"d":"2019-11-08","o":8.98,"h":9.24,"l":8.95,"c":9.17,"v":168700},{"d":"2019-11-11","o":9.18,"h":9.42,"l":9.06,"c":9.3,"v":355900},{"d":"2019-11-12","o":8.25,"h":8.83,"l":8,"c":8.69,"v":730200},{"d":"2019-11-13","o":8.6,"h":8.74,"l":8.45,"c":8.58,"v":229200},{"d":"2019-11-14","o":8.57,"h":8.64,"l":8.5,"c":8.55,"v":96000},{"d":"2019-11-15","o":8.6,"h":8.65,"l":8.43,"c":8.65,"v":131700},{"d":"2019-11-18","o":8.68,"h":8.92,"l":8.62,"c":8.7,"v":84200},{"d":"2019-11-19","o":8.73,"h":8.85,"l":8.5,"c":8.61,"v":103900},{"d":"2019-11-20","o":8.57,"h":8.68,"l":8.4,"c":8.51,"v":225900},{"d":"2019-11-21","o":8.54,"h":8.65,"l":8.48,"c":8.55,"v":178700},{"d":"2019-11-22","o":8.51,"h":8.61,"l":8.5,"c":8.53,"v":130900},{"d":"2019-11-25","o":8.5,"h":8.52,"l":8.36,"c":8.38,"v":178500},{"d":"2019-11-26","o":8.35,"h":8.44,"l":8.08,"c":8.14,"v":118200},{"d":"2019-11-27","o":8.2,"h":8.26,"l":8.03,"c":8.25,"v":153400},{"d":"2019-11-29","o":8.25,"h":8.25,"l":8.14,"c":8.2,"v":37700},{"d":"2019-12-02","o":8.21,"h":8.23,"l":8,"c":8.08,"v":128400},{"d":"2019-12-03","o":8,"h":8.18,"l":7.98,"c":8.15,"v":82300},{"d":"2019-12-04","o":8.18,"h":8.2,"l":8.07,"c":8.16,"v":60400},{"d":"2019-12-05","o":8.17,"h":8.17,"l":8,"c":8.14,"v":114000},{"d":"2019-12-06","o":8.16,"h":8.18,"l":8.05,"c":8.13,"v":151700},{"d":"2019-12-09","o":8.1,"h":8.35,"l":8,"c":8.22,"v":98700},{"d":"2019-12-10","o":8.21,"h":8.33,"l":8.12,"c":8.26,"v":78200},{"d":"2019-12-11","o":8.25,"h":8.37,"l":8.17,"c":8.37,"v":550000},{"d":"2019-12-12","o":8.38,"h":8.43,"l":8.11,"c":8.26,"v":79200},{"d":"2019-12-13","o":8.16,"h":8.5,"l":8.15,"c":8.28,"v":129000},{"d":"2019-12-16","o":8.32,"h":8.44,"l":8.1,"c":8.15,"v":89900},{"d":"2019-12-17","o":8.18,"h":8.18,"l":7.98,"c":8.1,"v":332700},{"d":"2019-12-18","o":8.12,"h":8.26,"l":7.74,"c":8,"v":231400},{"d":"2019-12-19","o":8.03,"h":8.15,"l":7.91,"c":8,"v":321300},{"d":"2019-12-20","o":8.05,"h":8.09,"l":7.81,"c":8.01,"v":288700},{"d":"2019-12-23","o":8.02,"h":8.24,"l":7.92,"c":8.15,"v":124800},{"d":"2019-12-24","o":8.16,"h":8.24,"l":8.05,"c":8.17,"v":68700},{"d":"2019-12-26","o":8.19,"h":8.25,"l":8.07,"c":8.16,"v":92600},{"d":"2019-12-27","o":8.21,"h":8.21,"l":7.97,"c":8.08,"v":142400},{"d":"2019-12-30","o":8.15,"h":8.15,"l":7.77,"c":7.96,"v":140600},{"d":"2019-12-31","o":7.9,"h":8.2,"l":7.89,"c":8.18,"v":111700},{"d":"2020-01-02","o":8.23,"h":8.34,"l":7.91,"c":8.28,"v":150300},{"d":"2020-01-03","o":8.16,"h":8.34,"l":8.13,"c":8.2,"v":86200},{"d":"2020-01-06","o":8.12,"h":8.29,"l":7.96,"c":8.27,"v":103800},{"d":"2020-01-07","o":8.27,"h":8.27,"l":8.11,"c":8.16,"v":72300},{"d":"2020-01-08","o":8.16,"h":8.19,"l":8.01,"c":8.18,"v":112700},{"d":"2020-01-09","o":8.17,"h":8.25,"l":8.07,"c":8.2,"v":128200},{"d":"2020-01-10","o":8.22,"h":8.27,"l":8.14,"c":8.21,"v":56500},{"d":"2020-01-13","o":8.2,"h":8.28,"l":8.13,"c":8.25,"v":79700},{"d":"2020-01-14","o":8.24,"h":8.24,"l":8.1,"c":8.15,"v":94600},{"d":"2020-01-15","o":8.12,"h":8.42,"l":8.12,"c":8.19,"v":111700},{"d":"2020-01-16","o":8.18,"h":8.46,"l":8.18,"c":8.46,"v":148900},{"d":"2020-01-17","o":8.41,"h":8.81,"l":8.38,"c":8.78,"v":94700},{"d":"2020-01-21","o":8.73,"h":8.97,"l":8.68,"c":8.88,"v":127200},{"d":"2020-01-22","o":8.85,"h":9.08,"l":8.85,"c":9.06,"v":115100},{"d":"2020-01-23","o":9.02,"h":9.07,"l":8.79,"c":8.98,"v":97700},{"d":"2020-01-24","o":9,"h":9.02,"l":8.58,"c":8.72,"v":51200},{"d":"2020-01-27","o":8.53,"h":8.73,"l":8.44,"c":8.61,"v":39800},{"d":"2020-01-28","o":8.61,"h":8.75,"l":8.48,"c":8.74,"v":79300},{"d":"2020-01-29","o":8.77,"h":8.8,"l":8.51,"c":8.55,"v":52200},{"d":"2020-01-30","o":8.49,"h":8.6,"l":8.42,"c":8.52,"v":53100},{"d":"2020-01-31","o":8.52,"h":8.52,"l":8.23,"c":8.43,"v":79300},{"d":"2020-02-03","o":8.43,"h":8.54,"l":8.3,"c":8.43,"v":88300},{"d":"2020-02-04","o":8.33,"h":8.48,"l":8.28,"c":8.34,"v":108700},{"d":"2020-02-05","o":8.4,"h":8.52,"l":8.36,"c":8.46,"v":88200},{"d":"2020-02-06","o":8.46,"h":8.66,"l":8.3,"c":8.4,"v":71500},{"d":"2020-02-07","o":8.33,"h":8.51,"l":8.28,"c":8.45,"v":57200},{"d":"2020-02-10","o":8.4,"h":8.56,"l":8.33,"c":8.39,"v":60700},{"d":"2020-02-11","o":8.42,"h":8.75,"l":8.38,"c":8.72,"v":87000},{"d":"2020-02-12","o":8.75,"h":9.07,"l":8.67,"c":8.92,"v":109600},{"d":"2020-02-13","o":8.85,"h":9,"l":8.78,"c":8.84,"v":37000},{"d":"2020-02-14","o":8.83,"h":8.98,"l":8.63,"c":8.66,"v":41400},{"d":"2020-02-18","o":8.59,"h":8.73,"l":8.49,"c":8.64,"v":53900},{"d":"2020-02-19","o":8.64,"h":9.01,"l":8.64,"c":8.95,"v":64900},{"d":"2020-02-20","o":8.95,"h":9.18,"l":8.83,"c":9.08,"v":103300},{"d":"2020-02-21","o":9.09,"h":9.09,"l":8.84,"c":9.01,"v":51900},{"d":"2020-02-24","o":8.8,"h":9,"l":8.65,"c":8.96,"v":68300},{"d":"2020-02-25","o":9.02,"h":9.02,"l":8.41,"c":8.63,"v":108900},{"d":"2020-02-26","o":8.55,"h":8.8,"l":8.42,"c":8.59,"v":171400},{"d":"2020-02-27","o":8.41,"h":8.68,"l":8.18,"c":8.41,"v":113700},{"d":"2020-02-28","o":8.12,"h":8.57,"l":8.1,"c":8.43,"v":164500},{"d":"2020-03-02","o":8.45,"h":8.45,"l":7.99,"c":8.25,"v":124300},{"d":"2020-03-03","o":8.22,"h":8.31,"l":7.62,"c":7.78,"v":88600},{"d":"2020-03-04","o":7.89,"h":7.94,"l":7.53,"c":7.82,"v":108400},{"d":"2020-03-05","o":7.73,"h":7.79,"l":7.28,"c":7.31,"v":56600},{"d":"2020-03-06","o":7.09,"h":7.31,"l":7.01,"c":7.26,"v":77700},{"d":"2020-03-09","o":6.87,"h":6.87,"l":6.15,"c":6.19,"v":78600},{"d":"2020-03-10","o":6.4,"h":6.6,"l":5.74,"c":6.16,"v":142000},{"d":"2020-03-11","o":6.07,"h":6.2,"l":5.8,"c":6.03,"v":150000},{"d":"2020-03-12","o":5.53,"h":5.73,"l":5.11,"c":5.38,"v":161000},{"d":"2020-03-13","o":5.37,"h":6.72,"l":5.37,"c":6.62,"v":188100},{"d":"2020-03-16","o":4.3,"h":6.09,"l":4.3,"c":5.26,"v":193400},{"d":"2020-03-17","o":5.36,"h":6.38,"l":5.24,"c":5.96,"v":106400},{"d":"2020-03-18","o":5.68,"h":5.68,"l":4.96,"c":5.2,"v":92900},{"d":"2020-03-19","o":5.4,"h":6,"l":5.29,"c":5.9,"v":101100},{"d":"2020-03-20","o":6.02,"h":6.26,"l":5.76,"c":5.94,"v":193100},{"d":"2020-03-23","o":6.04,"h":6.34,"l":5.58,"c":6.13,"v":201200},{"d":"2020-03-24","o":6.23,"h":6.35,"l":5.94,"c":6.23,"v":148600},{"d":"2020-03-25","o":6.28,"h":6.28,"l":5.86,"c":5.93,"v":242300},{"d":"2020-03-26","o":5.96,"h":6.05,"l":5.65,"c":6,"v":174400},{"d":"2020-03-27","o":5.82,"h":6.07,"l":5.63,"c":5.95,"v":171700},{"d":"2020-03-30","o":6.02,"h":6.1,"l":5.72,"c":5.95,"v":155700},{"d":"2020-03-31","o":5.95,"h":5.96,"l":5.66,"c":5.96,"v":118900},{"d":"2020-04-01","o":5.71,"h":5.76,"l":5.55,"c":5.63,"v":64500},{"d":"2020-04-02","o":5.63,"h":5.7,"l":5.18,"c":5.43,"v":91800},{"d":"2020-04-03","o":5.43,"h":5.6,"l":5.1,"c":5.18,"v":100400},{"d":"2020-04-06","o":5.29,"h":5.82,"l":4.88,"c":5.07,"v":155900},{"d":"2020-04-07","o":5.18,"h":5.41,"l":5.11,"c":5.27,"v":101500},{"d":"2020-04-08","o":5.3,"h":5.62,"l":5.28,"c":5.6,"v":91700},{"d":"2020-04-09","o":5.63,"h":6.28,"l":5.58,"c":6.06,"v":140700},{"d":"2020-04-13","o":6.07,"h":6.33,"l":5.9,"c":6.25,"v":55800},{"d":"2020-04-14","o":6.34,"h":6.39,"l":6.07,"c":6.14,"v":110900},{"d":"2020-04-15","o":6.03,"h":6.36,"l":5.79,"c":6.14,"v":152800},{"d":"2020-04-16","o":6.17,"h":6.23,"l":5.93,"c":6.14,"v":124900},{"d":"2020-04-17","o":6.27,"h":6.28,"l":5.98,"c":6.05,"v":130200},{"d":"2020-04-20","o":6.02,"h":6.15,"l":5.64,"c":5.83,"v":78400},{"d":"2020-04-21","o":5.66,"h":5.93,"l":5.51,"c":5.93,"v":86600},{"d":"2020-04-22","o":5.96,"h":6.14,"l":5.84,"c":6.01,"v":166100},{"d":"2020-04-23","o":6.08,"h":6.08,"l":5.88,"c":6.01,"v":97300},{"d":"2020-04-24","o":6.03,"h":6.09,"l":5.74,"c":5.89,"v":32100},{"d":"2020-04-27","o":5.98,"h":5.99,"l":5.75,"c":5.83,"v":56400},{"d":"2020-04-28","o":5.85,"h":5.88,"l":5.68,"c":5.79,"v":88300},{"d":"2020-04-29","o":5.82,"h":6.24,"l":5.75,"c":6.17,"v":145900},{"d":"2020-04-30","o":6.1,"h":6.16,"l":5.86,"c":6.16,"v":102700},{"d":"2020-05-01","o":5.98,"h":5.98,"l":5.79,"c":5.95,"v":52100},{"d":"2020-05-04","o":5.89,"h":6.12,"l":5.89,"c":6.1,"v":69300},{"d":"2020-05-05","o":6.11,"h":6.72,"l":6.02,"c":6.69,"v":150400},{"d":"2020-05-06","o":6.72,"h":6.75,"l":6.18,"c":6.24,"v":73800},{"d":"2020-05-07","o":6.23,"h":6.6,"l":5.91,"c":5.95,"v":121200},{"d":"2020-05-08","o":6.24,"h":6.6,"l":6.1,"c":6.45,"v":148000},{"d":"2020-05-11","o":6.45,"h":6.45,"l":6.2,"c":6.29,"v":82800},{"d":"2020-05-12","o":6.28,"h":7.94,"l":6.06,"c":6.86,"v":1246900},{"d":"2020-05-13","o":7.06,"h":7.39,"l":6.05,"c":6.16,"v":510100},{"d":"2020-05-14","o":6.04,"h":6.47,"l":5.77,"c":6.25,"v":159800},{"d":"2020-05-15","o":6.16,"h":6.29,"l":5.82,"c":5.99,"v":178200},{"d":"2020-05-18","o":6.12,"h":6.3,"l":6.02,"c":6.25,"v":184300},{"d":"2020-05-19","o":6.27,"h":6.41,"l":6.14,"c":6.21,"v":141200},{"d":"2020-05-20","o":6.27,"h":6.52,"l":6.27,"c":6.51,"v":120900},{"d":"2020-05-21","o":6.57,"h":6.7,"l":6.41,"c":6.61,"v":88800},{"d":"2020-05-22","o":6.58,"h":6.63,"l":6.44,"c":6.61,"v":70600},{"d":"2020-05-26","o":6.7,"h":6.79,"l":6.17,"c":6.28,"v":165000},{"d":"2020-05-27","o":6.35,"h":6.63,"l":6.01,"c":6.61,"v":107200},{"d":"2020-05-28","o":6.62,"h":6.7,"l":6.23,"c":6.28,"v":67100},{"d":"2020-05-29","o":6.28,"h":6.39,"l":6.06,"c":6.18,"v":94600},{"d":"2020-06-01","o":6.12,"h":6.44,"l":6.12,"c":6.22,"v":113800},{"d":"2020-06-02","o":6.27,"h":6.7,"l":6.16,"c":6.63,"v":93300},{"d":"2020-06-03","o":6.7,"h":6.88,"l":6.34,"c":6.75,"v":152100},{"d":"2020-06-04","o":6.7,"h":6.75,"l":6.26,"c":6.37,"v":99800},{"d":"2020-06-05","o":6.65,"h":7,"l":6.5,"c":6.87,"v":176500},{"d":"2020-06-08","o":6.9,"h":7.01,"l":6.21,"c":6.36,"v":1359100},{"d":"2020-06-09","o":6.4,"h":6.75,"l":6.25,"c":6.67,"v":253300},{"d":"2020-06-10","o":6.7,"h":6.86,"l":6.35,"c":6.52,"v":200200},{"d":"2020-06-11","o":6.18,"h":6.43,"l":6.16,"c":6.26,"v":229400},{"d":"2020-06-12","o":6.48,"h":6.48,"l":6.24,"c":6.28,"v":151400},{"d":"2020-06-15","o":6.2,"h":6.72,"l":6.07,"c":6.61,"v":159800},{"d":"2020-06-16","o":6.75,"h":6.75,"l":6.43,"c":6.6,"v":123200},{"d":"2020-06-17","o":6.59,"h":6.66,"l":6.48,"c":6.58,"v":124400},{"d":"2020-06-18","o":6.57,"h":6.67,"l":6.56,"c":6.65,"v":134400},{"d":"2020-06-19","o":6.7,"h":6.82,"l":6.65,"c":6.67,"v":145300},{"d":"2020-06-22","o":6.65,"h":6.79,"l":6.57,"c":6.73,"v":203100},{"d":"2020-06-23","o":6.73,"h":6.83,"l":6.64,"c":6.68,"v":137300},{"d":"2020-06-24","o":6.75,"h":6.86,"l":6.7,"c":6.8,"v":234200},{"d":"2020-06-25","o":6.76,"h":6.96,"l":6.61,"c":6.76,"v":246700},{"d":"2020-06-26","o":6.61,"h":6.7,"l":6.24,"c":6.35,"v":1756200},{"d":"2020-06-29","o":6.38,"h":6.56,"l":6.17,"c":6.22,"v":179600},{"d":"2020-06-30","o":6.2,"h":6.45,"l":6.02,"c":6.43,"v":140700},{"d":"2020-07-01","o":6.46,"h":6.48,"l":6.22,"c":6.37,"v":83500},{"d":"2020-07-02","o":6.39,"h":6.79,"l":6.33,"c":6.68,"v":186600},{"d":"2020-07-06","o":6.74,"h":7.09,"l":6.69,"c":6.74,"v":283900},{"d":"2020-07-07","o":6.74,"h":7.38,"l":6.43,"c":6.49,"v":138200},{"d":"2020-07-08","o":6.28,"h":6.64,"l":6.28,"c":6.63,"v":150700},{"d":"2020-07-09","o":6.63,"h":6.76,"l":6.49,"c":6.6,"v":70000},{"d":"2020-07-10","o":6.57,"h":6.57,"l":6.4,"c":6.48,"v":58100},{"d":"2020-07-13","o":6.56,"h":6.56,"l":6.2,"c":6.23,"v":120500},{"d":"2020-07-14","o":6.2,"h":6.57,"l":5.97,"c":6.53,"v":235200},{"d":"2020-07-15","o":6.59,"h":6.7,"l":6.48,"c":6.62,"v":106500},{"d":"2020-07-16","o":6.59,"h":6.61,"l":6.38,"c":6.55,"v":58300},{"d":"2020-07-17","o":6.53,"h":6.65,"l":6.35,"c":6.62,"v":97500},{"d":"2020-07-20","o":6.63,"h":6.71,"l":6.41,"c":6.41,"v":98500},{"d":"2020-07-21","o":6.45,"h":6.61,"l":6.17,"c":6.2,"v":248900},{"d":"2020-07-22","o":6.2,"h":6.31,"l":5.79,"c":5.9,"v":503000},{"d":"2020-07-23","o":6,"h":6.17,"l":5.92,"c":6.14,"v":133400},{"d":"2020-07-24","o":6.14,"h":6.14,"l":5.93,"c":6.03,"v":106600},{"d":"2020-07-27","o":6.02,"h":6.15,"l":5.88,"c":6.11,"v":127100},{"d":"2020-07-28","o":6.1,"h":6.37,"l":6.1,"c":6.19,"v":90600},{"d":"2020-07-29","o":6.22,"h":6.32,"l":6.17,"c":6.31,"v":57200},{"d":"2020-07-30","o":6.31,"h":6.54,"l":6.15,"c":6.51,"v":133600},{"d":"2020-07-31","o":6.51,"h":6.51,"l":6.31,"c":6.45,"v":93800},{"d":"2020-08-03","o":6.46,"h":6.79,"l":6.4,"c":6.7,"v":141400},{"d":"2020-08-04","o":6.76,"h":6.94,"l":6.72,"c":6.9,"v":98000},{"d":"2020-08-05","o":6.94,"h":7.21,"l":6.87,"c":7.17,"v":144700},{"d":"2020-08-06","o":7.2,"h":7.47,"l":7.08,"c":7.33,"v":180700},{"d":"2020-08-07","o":7.4,"h":7.5,"l":7.22,"c":7.31,"v":154100},{"d":"2020-08-10","o":7.47,"h":7.72,"l":7.36,"c":7.6,"v":237300},{"d":"2020-08-11","o":7.77,"h":7.83,"l":6.76,"c":6.77,"v":317200},{"d":"2020-08-12","o":6.76,"h":6.89,"l":6.6,"c":6.61,"v":156200},{"d":"2020-08-13","o":6.75,"h":6.92,"l":6.58,"c":6.9,"v":216500},{"d":"2020-08-14","o":6.87,"h":7.07,"l":6.77,"c":6.96,"v":182600},{"d":"2020-08-17","o":6.91,"h":6.97,"l":6.76,"c":6.86,"v":71000},{"d":"2020-08-18","o":6.81,"h":6.86,"l":6.46,"c":6.48,"v":303500},{"d":"2020-08-19","o":6.48,"h":6.62,"l":6.48,"c":6.53,"v":124500},{"d":"2020-08-20","o":6.48,"h":6.65,"l":6.41,"c":6.62,"v":94400},{"d":"2020-08-21","o":6.72,"h":6.72,"l":6.57,"c":6.63,"v":116100},{"d":"2020-08-24","o":6.73,"h":6.73,"l":6.33,"c":6.49,"v":160900},{"d":"2020-08-25","o":6.49,"h":6.57,"l":6.36,"c":6.55,"v":128800},{"d":"2020-08-26","o":6.53,"h":6.73,"l":6.45,"c":6.63,"v":82800},{"d":"2020-08-27","o":6.69,"h":6.69,"l":6.44,"c":6.52,"v":77200},{"d":"2020-08-28","o":6.46,"h":6.7,"l":6.46,"c":6.69,"v":68100},{"d":"2020-08-31","o":6.7,"h":6.83,"l":6.64,"c":6.73,"v":88800},{"d":"2020-09-01","o":6.73,"h":7.06,"l":6.7,"c":7.03,"v":99400},{"d":"2020-09-02","o":7.04,"h":7.28,"l":6.95,"c":7.19,"v":159900},{"d":"2020-09-03","o":7.15,"h":7.18,"l":6.91,"c":7.08,"v":154500},{"d":"2020-09-04","o":7.11,"h":7.11,"l":6.63,"c":6.88,"v":136900},{"d":"2020-09-08","o":6.76,"h":6.98,"l":6.64,"c":6.91,"v":98900},{"d":"2020-09-09","o":6.99,"h":7.06,"l":6.88,"c":6.98,"v":67900},{"d":"2020-09-10","o":6.95,"h":7.2,"l":6.95,"c":7.1,"v":85100},{"d":"2020-09-11","o":7.12,"h":7.12,"l":6.91,"c":7.01,"v":86900},{"d":"2020-09-14","o":7,"h":7.2,"l":6.9,"c":7.17,"v":99400},{"d":"2020-09-15","o":7.19,"h":7.48,"l":7.1,"c":7.47,"v":62100},{"d":"2020-09-16","o":7.47,"h":7.88,"l":7.35,"c":7.7,"v":125800},{"d":"2020-09-17","o":7.7,"h":7.91,"l":7.57,"c":7.67,"v":112300},{"d":"2020-09-18","o":7.76,"h":7.84,"l":7.46,"c":7.61,"v":128300},{"d":"2020-09-21","o":7.47,"h":7.49,"l":7.01,"c":7.06,"v":78100},{"d":"2020-09-22","o":7.15,"h":7.15,"l":6.98,"c":7.12,"v":72400},{"d":"2020-09-23","o":6.98,"h":7.11,"l":6.78,"c":6.83,"v":102600},{"d":"2020-09-24","o":6.82,"h":7,"l":6.8,"c":6.9,"v":79600},{"d":"2020-09-25","o":6.91,"h":7.17,"l":6.85,"c":6.98,"v":76600},{"d":"2020-09-28","o":7.05,"h":7.38,"l":7.03,"c":7.35,"v":139600},{"d":"2020-09-29","o":7.31,"h":7.6,"l":7.31,"c":7.49,"v":149200},{"d":"2020-09-30","o":7.5,"h":7.65,"l":7.5,"c":7.55,"v":58700},{"d":"2020-10-01","o":7.6,"h":7.7,"l":7.48,"c":7.61,"v":55100},{"d":"2020-10-02","o":7.49,"h":7.63,"l":7.34,"c":7.39,"v":93500},{"d":"2020-10-05","o":7.47,"h":7.61,"l":7.38,"c":7.41,"v":96800},{"d":"2020-10-06","o":7.41,"h":7.55,"l":7.32,"c":7.44,"v":62500},{"d":"2020-10-07","o":7.53,"h":8.02,"l":7.53,"c":7.99,"v":102000},{"d":"2020-10-08","o":8.03,"h":8.24,"l":7.95,"c":8.19,"v":69700},{"d":"2020-10-09","o":8.28,"h":8.4,"l":8.17,"c":8.37,"v":89300},{"d":"2020-10-12","o":8.29,"h":8.38,"l":7.94,"c":8.19,"v":106900},{"d":"2020-10-13","o":8.11,"h":8.22,"l":7.91,"c":8.12,"v":103200},{"d":"2020-10-14","o":8.13,"h":8.24,"l":8.03,"c":8.22,"v":28900},{"d":"2020-10-15","o":7.99,"h":8.3,"l":7.8,"c":8.2,"v":62800},{"d":"2020-10-16","o":8.19,"h":8.36,"l":8.14,"c":8.25,"v":56000},{"d":"2020-10-19","o":8.34,"h":8.49,"l":8.15,"c":8.18,"v":43400},{"d":"2020-10-20","o":8.24,"h":8.47,"l":8.19,"c":8.23,"v":37700},{"d":"2020-10-21","o":8.26,"h":8.73,"l":8.13,"c":8.55,"v":72300},{"d":"2020-10-22","o":8.59,"h":8.69,"l":8.44,"c":8.63,"v":41000},{"d":"2020-10-23","o":8.62,"h":8.69,"l":8.35,"c":8.58,"v":75700},{"d":"2020-10-26","o":8.46,"h":8.5,"l":7.81,"c":7.9,"v":41500},{"d":"2020-10-27","o":7.95,"h":8.1,"l":7.69,"c":7.71,"v":45100},{"d":"2020-10-28","o":7.58,"h":7.96,"l":7.02,"c":7.82,"v":236900},{"d":"2020-10-29","o":7.75,"h":7.82,"l":7.23,"c":7.23,"v":57000},{"d":"2020-10-30","o":7.16,"h":7.26,"l":6.91,"c":7.07,"v":54500},{"d":"2020-11-02","o":7.11,"h":7.42,"l":7.09,"c":7.32,"v":42900},{"d":"2020-11-03","o":7.46,"h":7.56,"l":7.24,"c":7.38,"v":42100},{"d":"2020-11-04","o":7.27,"h":7.89,"l":7.27,"c":7.36,"v":67700},{"d":"2020-11-05","o":7.42,"h":7.57,"l":7,"c":7.03,"v":88900},{"d":"2020-11-06","o":7.13,"h":7.35,"l":6.85,"c":6.99,"v":114300},{"d":"2020-11-09","o":7.3,"h":7.69,"l":7.2,"c":7.2,"v":127400},{"d":"2020-11-10","o":6.66,"h":7.38,"l":6.51,"c":6.95,"v":114300},{"d":"2020-11-11","o":7,"h":7.2,"l":6.91,"c":7.2,"v":93000},{"d":"2020-11-12","o":7.14,"h":7.33,"l":6.91,"c":7.05,"v":51200},{"d":"2020-11-13","o":7.02,"h":7.15,"l":6.96,"c":7.12,"v":42400},{"d":"2020-11-16","o":7.2,"h":7.47,"l":7.04,"c":7.15,"v":73500},{"d":"2020-11-17","o":7.09,"h":7.44,"l":7.09,"c":7.25,"v":22500},{"d":"2020-11-18","o":7.25,"h":7.79,"l":7.2,"c":7.59,"v":72000},{"d":"2020-11-19","o":7.55,"h":7.77,"l":7.4,"c":7.59,"v":51100},{"d":"2020-11-20","o":7.47,"h":7.9,"l":7.47,"c":7.74,"v":68200},{"d":"2020-11-23","o":7.75,"h":7.82,"l":7.49,"c":7.5,"v":30900},{"d":"2020-11-24","o":7.5,"h":8.48,"l":7.47,"c":8.1,"v":125500},{"d":"2020-11-25","o":8.16,"h":8.27,"l":7.59,"c":7.81,"v":89900},{"d":"2020-11-27","o":7.81,"h":7.99,"l":7.62,"c":7.99,"v":40100},{"d":"2020-11-30","o":7.98,"h":8,"l":7.66,"c":7.74,"v":42300},{"d":"2020-12-01","o":7.75,"h":7.99,"l":7.55,"c":7.64,"v":49100},{"d":"2020-12-02","o":7.65,"h":7.75,"l":7.56,"c":7.73,"v":52200},{"d":"2020-12-03","o":7.7,"h":8.23,"l":7.7,"c":8,"v":42200},{"d":"2020-12-04","o":8,"h":8.2,"l":7.71,"c":7.76,"v":47700},{"d":"2020-12-07","o":7.61,"h":7.8,"l":7.54,"c":7.57,"v":43200},{"d":"2020-12-08","o":7.51,"h":7.65,"l":7.41,"c":7.63,"v":77700},{"d":"2020-12-09","o":7.65,"h":7.7,"l":7.33,"c":7.42,"v":55300},{"d":"2020-12-10","o":7.42,"h":7.42,"l":7.13,"c":7.2,"v":56600},{"d":"2020-12-11","o":7.14,"h":7.55,"l":7.14,"c":7.5,"v":109100},{"d":"2020-12-14","o":7.55,"h":7.82,"l":7.55,"c":7.72,"v":77600},{"d":"2020-12-15","o":7.77,"h":7.99,"l":7.64,"c":7.77,"v":52300},{"d":"2020-12-16","o":7.81,"h":7.91,"l":7.59,"c":7.59,"v":23500},{"d":"2020-12-17","o":7.58,"h":7.77,"l":7.55,"c":7.66,"v":69300},{"d":"2020-12-18","o":7.26,"h":7.4,"l":7.23,"c":7.25,"v":1660400},{"d":"2020-12-21","o":7.25,"h":7.39,"l":7.25,"c":7.27,"v":214300},{"d":"2020-12-22","o":7.26,"h":7.34,"l":7.24,"c":7.27,"v":274600},{"d":"2020-12-23","o":7.26,"h":7.43,"l":7.26,"c":7.32,"v":178900},{"d":"2020-12-24","o":7.37,"h":7.37,"l":7.21,"c":7.27,"v":20400},{"d":"2020-12-28","o":7.35,"h":7.48,"l":7.23,"c":7.34,"v":199500},{"d":"2020-12-29","o":7.38,"h":7.5,"l":7.21,"c":7.33,"v":90700},{"d":"2020-12-30","o":7.34,"h":7.39,"l":7.27,"c":7.3,"v":110500},{"d":"2020-12-31","o":7.3,"h":7.39,"l":7.03,"c":7.1,"v":110600},{"d":"2021-01-04","o":7.14,"h":7.38,"l":7.05,"c":7.28,"v":87400},{"d":"2021-01-05","o":7.23,"h":7.4,"l":7.17,"c":7.26,"v":67900},{"d":"2021-01-06","o":7.25,"h":7.34,"l":7.17,"c":7.23,"v":100400},{"d":"2021-01-07","o":7.21,"h":7.3,"l":7.17,"c":7.24,"v":155300},{"d":"2021-01-08","o":7.27,"h":7.35,"l":7.17,"c":7.25,"v":137700},{"d":"2021-01-11","o":7.25,"h":7.33,"l":7.15,"c":7.22,"v":49200},{"d":"2021-01-12","o":7.2,"h":7.34,"l":7.15,"c":7.22,"v":78300},{"d":"2021-01-13","o":7.22,"h":7.43,"l":7.16,"c":7.32,"v":84700},{"d":"2021-01-14","o":7.31,"h":7.54,"l":7.31,"c":7.41,"v":60200},{"d":"2021-01-15","o":7.4,"h":7.5,"l":7.28,"c":7.42,"v":39300},{"d":"2021-01-19","o":7.45,"h":8.08,"l":7.38,"c":7.86,"v":266500},{"d":"2021-01-20","o":7.9,"h":7.9,"l":7.75,"c":7.87,"v":153000},{"d":"2021-01-21","o":7.84,"h":8.09,"l":7.59,"c":7.98,"v":133700},{"d":"2021-01-22","o":8.04,"h":8.47,"l":7.92,"c":8.25,"v":216700},{"d":"2021-01-25","o":8.25,"h":8.37,"l":7.92,"c":8.15,"v":98500},{"d":"2021-01-26","o":8.2,"h":8.47,"l":8,"c":8.38,"v":102700},{"d":"2021-01-27","o":8.29,"h":8.6,"l":8.07,"c":8.29,"v":123300},{"d":"2021-01-28","o":8.37,"h":8.4,"l":8.18,"c":8.27,"v":92500},{"d":"2021-01-29","o":8.21,"h":8.42,"l":8.14,"c":8.18,"v":84000},{"d":"2021-02-01","o":8.18,"h":8.44,"l":8.05,"c":8.31,"v":54500},{"d":"2021-02-02","o":8.36,"h":8.47,"l":8.23,"c":8.4,"v":50400},{"d":"2021-02-03","o":8.39,"h":8.53,"l":8.23,"c":8.26,"v":46300},{"d":"2021-02-04","o":8.22,"h":8.54,"l":8.22,"c":8.54,"v":88000},{"d":"2021-02-05","o":8.56,"h":9.25,"l":8.48,"c":9.19,"v":133000},{"d":"2021-02-08","o":9.15,"h":9.15,"l":8.6,"c":8.69,"v":118100},{"d":"2021-02-09","o":8.76,"h":8.98,"l":8.69,"c":8.85,"v":86800},{"d":"2021-02-10","o":8.99,"h":9.16,"l":8.52,"c":8.58,"v":143600},{"d":"2021-02-11","o":8.63,"h":8.7,"l":8.36,"c":8.53,"v":89300},{"d":"2021-02-12","o":8.5,"h":8.55,"l":8.43,"c":8.5,"v":147500},{"d":"2021-02-16","o":8.5,"h":8.91,"l":8.49,"c":8.6,"v":109500},{"d":"2021-02-17","o":8.53,"h":8.73,"l":8.31,"c":8.51,"v":100300},{"d":"2021-02-18","o":8.47,"h":8.55,"l":8.28,"c":8.48,"v":76500},{"d":"2021-02-19","o":8.49,"h":8.69,"l":8.34,"c":8.45,"v":68600},{"d":"2021-02-22","o":8.36,"h":8.49,"l":8.24,"c":8.37,"v":72000},{"d":"2021-02-23","o":8.36,"h":8.36,"l":7.78,"c":7.87,"v":93300},{"d":"2021-02-24","o":7.89,"h":8.2,"l":7.82,"c":7.99,"v":81000},{"d":"2021-02-25","o":7.99,"h":8.11,"l":7.63,"c":7.78,"v":82800},{"d":"2021-02-26","o":7.83,"h":8,"l":7.55,"c":7.79,"v":59300},{"d":"2021-03-01","o":7.95,"h":8.23,"l":7.9,"c":8.11,"v":46000},{"d":"2021-03-02","o":8.12,"h":8.15,"l":7.86,"c":7.96,"v":27200},{"d":"2021-03-03","o":7.94,"h":8.09,"l":7.75,"c":7.96,"v":41100},{"d":"2021-03-04","o":7.92,"h":8.14,"l":7.69,"c":7.93,"v":79800},{"d":"2021-03-05","o":8.05,"h":8.09,"l":7.67,"c":8.08,"v":87900},{"d":"2021-03-08","o":8.11,"h":8.17,"l":7.98,"c":8.01,"v":45300},{"d":"2021-03-09","o":8.12,"h":8.76,"l":8.12,"c":8.62,"v":45600},{"d":"2021-03-10","o":8.59,"h":8.73,"l":8.09,"c":8.5,"v":43900},{"d":"2021-03-11","o":8.61,"h":9,"l":8.54,"c":8.99,"v":113200},{"d":"2021-03-12","o":8.89,"h":9.04,"l":8.09,"c":8.23,"v":132900},{"d":"2021-03-15","o":8.21,"h":8.23,"l":7.75,"c":7.87,"v":124500},{"d":"2021-03-16","o":7.99,"h":7.99,"l":7.67,"c":7.75,"v":117600},{"d":"2021-03-17","o":7.77,"h":7.86,"l":7.55,"c":7.67,"v":161900},{"d":"2021-03-18","o":7.56,"h":8.14,"l":7.56,"c":7.81,"v":224500},{"d":"2021-03-19","o":7.77,"h":8.16,"l":7.67,"c":7.7,"v":368500},{"d":"2021-03-22","o":7.7,"h":8.12,"l":7.7,"c":7.77,"v":165400},{"d":"2021-03-23","o":7.76,"h":7.85,"l":7.65,"c":7.68,"v":250900},{"d":"2021-03-24","o":7.78,"h":7.85,"l":7.6,"c":7.73,"v":116700},{"d":"2021-03-25","o":7.72,"h":7.84,"l":7.58,"c":7.8,"v":48600},{"d":"2021-03-26","o":7.8,"h":7.93,"l":7.62,"c":7.7,"v":137100},{"d":"2021-03-29","o":7.73,"h":7.87,"l":7.6,"c":7.65,"v":129300},{"d":"2021-03-30","o":7.7,"h":7.87,"l":7.57,"c":7.59,"v":83500},{"d":"2021-03-31","o":7.7,"h":7.75,"l":7.57,"c":7.64,"v":82400},{"d":"2021-04-01","o":7.67,"h":8.04,"l":7.62,"c":8,"v":84600},{"d":"2021-04-05","o":8.09,"h":8.13,"l":7.86,"c":8.01,"v":41300},{"d":"2021-04-06","o":7.97,"h":7.99,"l":7.82,"c":7.92,"v":73100},{"d":"2021-04-07","o":7.86,"h":8,"l":7.72,"c":7.82,"v":111800},{"d":"2021-04-08","o":7.82,"h":8,"l":7.78,"c":7.97,"v":50000},{"d":"2021-04-09","o":7.93,"h":7.99,"l":7.78,"c":7.85,"v":92100},{"d":"2021-04-12","o":7.97,"h":7.97,"l":7.8,"c":7.83,"v":61500},{"d":"2021-04-13","o":7.81,"h":8.24,"l":7.75,"c":7.87,"v":518300},{"d":"2021-04-14","o":7.83,"h":8.02,"l":7.8,"c":7.84,"v":52500},{"d":"2021-04-15","o":7.86,"h":7.86,"l":7.75,"c":7.82,"v":61100},{"d":"2021-04-16","o":7.87,"h":7.97,"l":7.73,"c":7.91,"v":89200},{"d":"2021-04-19","o":7.86,"h":7.94,"l":7.78,"c":7.87,"v":66900},{"d":"2021-04-20","o":7.82,"h":7.91,"l":7.7,"c":7.72,"v":192200},{"d":"2021-04-21","o":7.8,"h":7.82,"l":7.64,"c":7.68,"v":46500},{"d":"2021-04-22","o":7.74,"h":7.98,"l":7.73,"c":7.88,"v":73200},{"d":"2021-04-23","o":7.88,"h":8.17,"l":7.84,"c":8.1,"v":112500},{"d":"2021-04-26","o":8.11,"h":8.24,"l":8.11,"c":8.18,"v":69900},{"d":"2021-04-27","o":8.22,"h":8.22,"l":8.03,"c":8.14,"v":92000},{"d":"2021-04-28","o":8.11,"h":8.24,"l":7.91,"c":8.17,"v":96400},{"d":"2021-04-29","o":8.19,"h":8.24,"l":8,"c":8.09,"v":39800},{"d":"2021-04-30","o":8.01,"h":8.12,"l":7.88,"c":8.01,"v":85200},{"d":"2021-05-03","o":8,"h":8.14,"l":7.88,"c":8.01,"v":64800},{"d":"2021-05-04","o":7.98,"h":8.02,"l":7.89,"c":7.94,"v":81500},{"d":"2021-05-05","o":7.96,"h":8.17,"l":7.91,"c":8.1,"v":117900},{"d":"2021-05-06","o":8.1,"h":8.2,"l":7.95,"c":8.1,"v":84400},{"d":"2021-05-07","o":8.1,"h":8.27,"l":8.08,"c":8.27,"v":65700},{"d":"2021-05-10","o":8.27,"h":8.3,"l":7.73,"c":7.8,"v":131800},{"d":"2021-05-11","o":7.86,"h":8.24,"l":7.8,"c":8.14,"v":211100},{"d":"2021-05-12","o":8.07,"h":8.09,"l":7.84,"c":7.86,"v":105000},{"d":"2021-05-13","o":7.91,"h":8.15,"l":7.85,"c":8.08,"v":115000},{"d":"2021-05-14","o":8.06,"h":8.39,"l":7.95,"c":8.07,"v":203400},{"d":"2021-05-17","o":7.99,"h":8.21,"l":7.91,"c":8.02,"v":62500},{"d":"2021-05-18","o":8.02,"h":8.23,"l":7.99,"c":8.01,"v":64100},{"d":"2021-05-19","o":7.95,"h":8.33,"l":7.84,"c":8.28,"v":143800},{"d":"2021-05-20","o":8.28,"h":8.72,"l":8.28,"c":8.67,"v":135200},{"d":"2021-05-21","o":8.7,"h":8.86,"l":8.6,"c":8.71,"v":74600},{"d":"2021-05-24","o":8.74,"h":8.9,"l":8.65,"c":8.84,"v":32900},{"d":"2021-05-25","o":8.89,"h":8.92,"l":8.46,"c":8.5,"v":75500},{"d":"2021-05-26","o":8.4,"h":8.62,"l":8.32,"c":8.36,"v":66900},{"d":"2021-05-27","o":8.37,"h":8.5,"l":8.31,"c":8.34,"v":38200},{"d":"2021-05-28","o":8.34,"h":8.51,"l":8.2,"c":8.45,"v":71800},{"d":"2021-06-01","o":8.44,"h":8.5,"l":8.23,"c":8.25,"v":36700},{"d":"2021-06-02","o":8.32,"h":8.96,"l":8.24,"c":8.73,"v":140500},{"d":"2021-06-03","o":8.69,"h":8.69,"l":8.2,"c":8.2,"v":68700},{"d":"2021-06-04","o":8.22,"h":8.31,"l":8.02,"c":8.26,"v":166800},{"d":"2021-06-07","o":8.23,"h":8.41,"l":8.23,"c":8.35,"v":79200},{"d":"2021-06-08","o":8.36,"h":8.54,"l":8.21,"c":8.23,"v":83600},{"d":"2021-06-09","o":8.73,"h":9.03,"l":8.66,"c":8.69,"v":144000},{"d":"2021-06-10","o":8.72,"h":8.8,"l":8.27,"c":8.29,"v":56800},{"d":"2021-06-11","o":8.36,"h":8.36,"l":8.13,"c":8.26,"v":80200},{"d":"2021-06-14","o":8.23,"h":8.46,"l":8.2,"c":8.2,"v":75600},{"d":"2021-06-15","o":8.2,"h":8.2,"l":7.96,"c":8.01,"v":106000},{"d":"2021-06-16","o":8.11,"h":8.29,"l":8.05,"c":8.16,"v":149600},{"d":"2021-06-17","o":8.16,"h":8.36,"l":8.09,"c":8.18,"v":132700},{"d":"2021-06-18","o":8.09,"h":8.26,"l":8.01,"c":8.16,"v":136400},{"d":"2021-06-21","o":8.15,"h":8.3,"l":7.97,"c":8.18,"v":266300},{"d":"2021-06-22","o":8.13,"h":8.53,"l":8.1,"c":8.44,"v":283100},{"d":"2021-06-23","o":8.44,"h":8.58,"l":8.2,"c":8.22,"v":123500},{"d":"2021-06-24","o":8.26,"h":8.7,"l":8.2,"c":8.64,"v":135600},{"d":"2021-06-25","o":8.59,"h":8.92,"l":8.43,"c":8.86,"v":2016100},{"d":"2021-06-28","o":8.89,"h":9.25,"l":8.77,"c":9.13,"v":88900},{"d":"2021-06-29","o":9.09,"h":9.19,"l":8.84,"c":8.92,"v":80200},{"d":"2021-06-30","o":8.91,"h":8.98,"l":8.75,"c":8.87,"v":64200},{"d":"2021-07-01","o":8.84,"h":8.87,"l":8.75,"c":8.78,"v":63200},{"d":"2021-07-02","o":8.83,"h":8.86,"l":8.6,"c":8.73,"v":43400},{"d":"2021-07-06","o":8.79,"h":8.8,"l":8.28,"c":8.3,"v":54800},{"d":"2021-07-07","o":8.35,"h":8.4,"l":8.2,"c":8.28,"v":165600},{"d":"2021-07-08","o":8.2,"h":8.49,"l":8.09,"c":8.48,"v":85600},{"d":"2021-07-09","o":8.6,"h":8.69,"l":8.35,"c":8.47,"v":37800},{"d":"2021-07-12","o":8.48,"h":8.69,"l":8.33,"c":8.33,"v":25900},{"d":"2021-07-13","o":8.33,"h":8.43,"l":8.2,"c":8.2,"v":48200},{"d":"2021-07-14","o":8.28,"h":8.33,"l":8.1,"c":8.22,"v":75500},{"d":"2021-07-15","o":8.25,"h":8.31,"l":8.1,"c":8.28,"v":86900},{"d":"2021-07-16","o":8.2,"h":8.37,"l":8.2,"c":8.2,"v":74900},{"d":"2021-07-19","o":8.17,"h":8.36,"l":7.96,"c":8.32,"v":235800},{"d":"2021-07-20","o":8.35,"h":8.86,"l":8.33,"c":8.67,"v":42900},{"d":"2021-07-21","o":8.7,"h":8.88,"l":8.61,"c":8.71,"v":25800},{"d":"2021-07-22","o":8.69,"h":8.88,"l":8.6,"c":8.65,"v":26200},{"d":"2021-07-23","o":8.68,"h":9.13,"l":8.52,"c":8.96,"v":56300},{"d":"2021-07-26","o":8.97,"h":9.1,"l":8.73,"c":8.74,"v":23100},{"d":"2021-07-27","o":8.76,"h":9.5,"l":8.73,"c":9.09,"v":174200},{"d":"2021-07-28","o":9.11,"h":9.24,"l":8.95,"c":9.04,"v":76700},{"d":"2021-07-29","o":9.03,"h":9.36,"l":9.01,"c":9.29,"v":36100},{"d":"2021-07-30","o":9.3,"h":9.52,"l":9.3,"c":9.42,"v":67600},{"d":"2021-08-02","o":9.43,"h":9.59,"l":9.15,"c":9.4,"v":55700},{"d":"2021-08-03","o":9.49,"h":9.49,"l":9.18,"c":9.29,"v":51200},{"d":"2021-08-04","o":9.25,"h":9.43,"l":9.21,"c":9.35,"v":22100},{"d":"2021-08-05","o":9.33,"h":9.4,"l":9.29,"c":9.33,"v":29500},{"d":"2021-08-06","o":9.36,"h":9.51,"l":8.85,"c":9.37,"v":28500},{"d":"2021-08-09","o":9.38,"h":9.48,"l":9.27,"c":9.29,"v":26400},{"d":"2021-08-10","o":9.3,"h":9.43,"l":9.01,"c":9.26,"v":48600},{"d":"2021-08-11","o":9.29,"h":9.47,"l":9.19,"c":9.39,"v":66400},{"d":"2021-08-12","o":9.34,"h":9.75,"l":9.34,"c":9.65,"v":151200},{"d":"2021-08-13","o":9.59,"h":9.75,"l":9.45,"c":9.45,"v":46900},{"d":"2021-08-16","o":9.35,"h":9.35,"l":9.14,"c":9.2,"v":39900},{"d":"2021-08-17","o":9.1,"h":9.32,"l":8.99,"c":9.04,"v":59000},{"d":"2021-08-18","o":9.05,"h":9.27,"l":9.04,"c":9.09,"v":37600},{"d":"2021-08-19","o":9,"h":9.03,"l":8.8,"c":8.93,"v":37100},{"d":"2021-08-20","o":9,"h":9.06,"l":8.75,"c":8.83,"v":62800},{"d":"2021-08-23","o":8.84,"h":9.09,"l":8.84,"c":9,"v":71300},{"d":"2021-08-24","o":9.01,"h":9.18,"l":8.74,"c":8.97,"v":64400},{"d":"2021-08-25","o":8.91,"h":9.15,"l":8.87,"c":8.95,"v":71800},{"d":"2021-08-26","o":8.88,"h":9,"l":8.88,"c":8.91,"v":10900},{"d":"2021-08-27","o":8.9,"h":9.35,"l":8.82,"c":9,"v":27500},{"d":"2021-08-30","o":8.98,"h":9.05,"l":8.92,"c":8.93,"v":10500},{"d":"2021-08-31","o":9.03,"h":9.25,"l":9,"c":9.05,"v":44100},{"d":"2021-09-01","o":9.11,"h":9.44,"l":8.91,"c":9.01,"v":22800},{"d":"2021-09-02","o":9.01,"h":9.01,"l":8.77,"c":8.83,"v":17800},{"d":"2021-09-03","o":8.78,"h":9.01,"l":8.72,"c":8.96,"v":26800},{"d":"2021-09-07","o":8.92,"h":8.92,"l":8.6,"c":8.69,"v":19000},{"d":"2021-09-08","o":8.63,"h":8.77,"l":8.51,"c":8.57,"v":22700},{"d":"2021-09-09","o":8.54,"h":8.76,"l":8.51,"c":8.58,"v":17900},{"d":"2021-09-10","o":8.55,"h":8.75,"l":8.42,"c":8.42,"v":39000},{"d":"2021-09-13","o":8.47,"h":8.61,"l":8.17,"c":8.17,"v":19100},{"d":"2021-09-14","o":8.21,"h":8.31,"l":8.05,"c":8.2,"v":26200},{"d":"2021-09-15","o":8.2,"h":8.32,"l":8.1,"c":8.23,"v":25000},{"d":"2021-09-16","o":8.2,"h":8.32,"l":8.07,"c":8.28,"v":15400},{"d":"2021-09-17","o":8.37,"h":8.74,"l":8.1,"c":8.56,"v":55400},{"d":"2021-09-20","o":8.38,"h":8.42,"l":8.15,"c":8.27,"v":25400},{"d":"2021-09-21","o":8.29,"h":8.33,"l":8.16,"c":8.18,"v":14800},{"d":"2021-09-22","o":8.2,"h":8.58,"l":8.2,"c":8.37,"v":14700},{"d":"2021-09-23","o":8.44,"h":8.49,"l":8.31,"c":8.43,"v":47400},{"d":"2021-09-24","o":8.52,"h":8.61,"l":8.37,"c":8.5,"v":41700},{"d":"2021-09-27","o":8.48,"h":8.81,"l":8.48,"c":8.75,"v":33500},{"d":"2021-09-28","o":8.65,"h":9,"l":8.6,"c":8.9,"v":46900},{"d":"2021-09-29","o":8.87,"h":8.97,"l":8.71,"c":8.91,"v":28700},{"d":"2021-09-30","o":8.9,"h":9.1,"l":8.78,"c":9.01,"v":36900},{"d":"2021-10-01","o":8.99,"h":9.13,"l":8.86,"c":8.93,"v":63600},{"d":"2021-10-04","o":8.88,"h":9.15,"l":8.76,"c":8.83,"v":40100},{"d":"2021-10-05","o":8.83,"h":8.99,"l":8.66,"c":8.85,"v":17400},{"d":"2021-10-06","o":8.92,"h":8.98,"l":8.66,"c":8.89,"v":13600},{"d":"2021-10-07","o":8.86,"h":9.2,"l":8.86,"c":9,"v":114200},{"d":"2021-10-08","o":8.94,"h":9.11,"l":8.92,"c":9.07,"v":24100},{"d":"2021-10-11","o":9.13,"h":9.21,"l":9,"c":9.02,"v":28600},{"d":"2021-10-12","o":9.02,"h":9.17,"l":8.98,"c":9,"v":13200},{"d":"2021-10-13","o":9,"h":9.03,"l":8.89,"c":8.9,"v":22500},{"d":"2021-10-14","o":8.96,"h":9.21,"l":8.78,"c":8.91,"v":17700},{"d":"2021-10-15","o":8.96,"h":9.09,"l":8.96,"c":9,"v":12400},{"d":"2021-10-18","o":9.01,"h":9.07,"l":8.91,"c":9.02,"v":25100},{"d":"2021-10-19","o":9,"h":9.09,"l":8.98,"c":9.05,"v":34400},{"d":"2021-10-20","o":9,"h":9.12,"l":9,"c":9,"v":52200},{"d":"2021-10-21","o":9.12,"h":9.31,"l":9.04,"c":9.06,"v":31000},{"d":"2021-10-22","o":9.07,"h":9.37,"l":9.06,"c":9.2,"v":16300},{"d":"2021-10-25","o":9.29,"h":9.38,"l":9.19,"c":9.19,"v":11900},{"d":"2021-10-26","o":9.24,"h":9.4,"l":9.21,"c":9.4,"v":37400},{"d":"2021-10-27","o":9.42,"h":9.59,"l":9.19,"c":9.56,"v":40300},{"d":"2021-10-28","o":9.62,"h":9.9,"l":9.4,"c":9.74,"v":22200},{"d":"2021-10-29","o":8.87,"h":9.91,"l":8.73,"c":9.66,"v":20700},{"d":"2021-11-01","o":9.86,"h":9.9,"l":9.38,"c":9.63,"v":51000},{"d":"2021-11-02","o":9.6,"h":9.78,"l":9.52,"c":9.73,"v":14300},{"d":"2021-11-03","o":9.73,"h":9.85,"l":9.64,"c":9.8,"v":17500},{"d":"2021-11-04","o":9.76,"h":9.8,"l":9.4,"c":9.51,"v":23400},{"d":"2021-11-05","o":9.54,"h":9.7,"l":9.38,"c":9.55,"v":28400},{"d":"2021-11-08","o":9.52,"h":9.78,"l":9.52,"c":9.72,"v":22600},{"d":"2021-11-09","o":9.94,"h":9.94,"l":9.45,"c":9.53,"v":37700},{"d":"2021-11-10","o":9.5,"h":9.52,"l":8.98,"c":9.1,"v":173300},{"d":"2021-11-11","o":9.14,"h":9.14,"l":8.87,"c":8.87,"v":78000},{"d":"2021-11-12","o":8.88,"h":9,"l":8.6,"c":8.68,"v":264100},{"d":"2021-11-15","o":9.25,"h":9.26,"l":8.62,"c":8.81,"v":196000},{"d":"2021-11-16","o":8.85,"h":8.96,"l":8.79,"c":8.8,"v":95800},{"d":"2021-11-17","o":8.79,"h":9.04,"l":8.63,"c":8.72,"v":21700},{"d":"2021-11-18","o":8.75,"h":8.93,"l":8.51,"c":8.52,"v":38400},{"d":"2021-11-19","o":8.55,"h":8.77,"l":8.55,"c":8.68,"v":14900},{"d":"2021-11-22","o":8.64,"h":8.75,"l":8.56,"c":8.65,"v":36700},{"d":"2021-11-23","o":8.86,"h":8.86,"l":8.3,"c":8.45,"v":40800},{"d":"2021-11-24","o":8.4,"h":8.6,"l":8.4,"c":8.49,"v":71300},{"d":"2021-11-26","o":8.34,"h":8.74,"l":8.26,"c":8.53,"v":59500},{"d":"2021-11-29","o":8.49,"h":8.68,"l":8.32,"c":8.51,"v":40100},{"d":"2021-11-30","o":8.42,"h":8.98,"l":8.37,"c":8.58,"v":138700},{"d":"2021-12-01","o":8.58,"h":8.7,"l":8.35,"c":8.56,"v":69800},{"d":"2021-12-02","o":8.42,"h":8.63,"l":8.37,"c":8.44,"v":26200},{"d":"2021-12-03","o":8.41,"h":8.59,"l":8.1,"c":8.33,"v":44600},{"d":"2021-12-06","o":8.31,"h":8.5,"l":8.18,"c":8.45,"v":25000},{"d":"2021-12-07","o":8.49,"h":8.67,"l":8.42,"c":8.53,"v":24100},{"d":"2021-12-08","o":8.54,"h":8.77,"l":8.34,"c":8.7,"v":33600},{"d":"2021-12-09","o":8.63,"h":8.76,"l":8.33,"c":8.51,"v":16900},{"d":"2021-12-10","o":8.56,"h":8.71,"l":8.4,"c":8.56,"v":17600},{"d":"2021-12-13","o":8.52,"h":8.66,"l":8.44,"c":8.51,"v":61100},{"d":"2021-12-14","o":8.44,"h":8.59,"l":8.23,"c":8.55,"v":52900},{"d":"2021-12-15","o":8.5,"h":8.53,"l":8.25,"c":8.5,"v":18800},{"d":"2021-12-16","o":8.41,"h":8.56,"l":8,"c":8,"v":20300},{"d":"2021-12-17","o":7.93,"h":8.22,"l":7.74,"c":7.81,"v":35400},{"d":"2021-12-20","o":7.81,"h":8,"l":7.51,"c":7.52,"v":43500},{"d":"2021-12-21","o":7.48,"h":8.35,"l":7.48,"c":8.1,"v":42500},{"d":"2021-12-22","o":8.03,"h":8.18,"l":7.97,"c":8,"v":9800},{"d":"2021-12-23","o":7.97,"h":8.08,"l":7.97,"c":7.98,"v":25200},{"d":"2021-12-27","o":7.98,"h":8.03,"l":7.68,"c":7.72,"v":37800},{"d":"2021-12-28","o":7.69,"h":7.92,"l":7.66,"c":7.7,"v":36500},{"d":"2021-12-29","o":7.67,"h":7.78,"l":7.65,"c":7.65,"v":14200},{"d":"2021-12-30","o":7.56,"h":7.8,"l":7.51,"c":7.51,"v":221200},{"d":"2021-12-31","o":7.56,"h":7.95,"l":7.56,"c":7.83,"v":30500},{"d":"2022-01-03","o":7.9,"h":7.93,"l":7.7,"c":7.85,"v":32000},{"d":"2022-01-04","o":7.82,"h":7.95,"l":7.75,"c":7.75,"v":22500},{"d":"2022-01-05","o":7.76,"h":7.82,"l":7.37,"c":7.42,"v":37900},{"d":"2022-01-06","o":7.49,"h":7.49,"l":7.16,"c":7.27,"v":49300},{"d":"2022-01-07","o":7.18,"h":7.36,"l":7.18,"c":7.25,"v":18900},{"d":"2022-01-10","o":7.2,"h":7.39,"l":7.2,"c":7.32,"v":18000},{"d":"2022-01-11","o":7.46,"h":7.49,"l":7.22,"c":7.34,"v":6800},{"d":"2022-01-12","o":7.37,"h":7.49,"l":7.28,"c":7.36,"v":8700},{"d":"2022-01-13","o":7.33,"h":7.44,"l":7.17,"c":7.32,"v":18000},{"d":"2022-01-14","o":7.27,"h":7.43,"l":7.14,"c":7.42,"v":29600},{"d":"2022-01-18","o":7.15,"h":7.37,"l":7,"c":7.1,"v":17600},{"d":"2022-01-19","o":7.1,"h":7.11,"l":6.9,"c":7.03,"v":31400},{"d":"2022-01-20","o":7.09,"h":7.19,"l":6.95,"c":7.1,"v":15400},{"d":"2022-01-21","o":7.03,"h":7.05,"l":6.85,"c":7.03,"v":37200},{"d":"2022-01-24","o":7,"h":7.15,"l":6.68,"c":7.01,"v":21000},{"d":"2022-01-25","o":6.93,"h":7.08,"l":6.78,"c":7,"v":628900},{"d":"2022-01-26","o":7.14,"h":7.17,"l":6.89,"c":7,"v":13500},{"d":"2022-01-27","o":7.03,"h":7.03,"l":6.77,"c":6.89,"v":19600},{"d":"2022-01-28","o":6.82,"h":7.3,"l":6.76,"c":7.14,"v":27400},{"d":"2022-01-31","o":7.2,"h":7.34,"l":7.03,"c":7.25,"v":50200},{"d":"2022-02-01","o":7.31,"h":7.32,"l":7.17,"c":7.27,"v":13200},{"d":"2022-02-02","o":7.36,"h":7.36,"l":7.06,"c":7.11,"v":27400},{"d":"2022-02-03","o":7.07,"h":7.33,"l":7.02,"c":7.08,"v":11700},{"d":"2022-02-04","o":7.3,"h":7.3,"l":7.16,"c":7.27,"v":3700},{"d":"2022-02-07","o":7.31,"h":7.31,"l":7.05,"c":7.23,"v":10300},{"d":"2022-02-08","o":7.2,"h":7.32,"l":7.2,"c":7.3,"v":5000},{"d":"2022-02-09","o":7.27,"h":7.32,"l":7.01,"c":7.25,"v":14900},{"d":"2022-02-10","o":7.23,"h":7.32,"l":7.18,"c":7.19,"v":18400},{"d":"2022-02-11","o":7.19,"h":7.31,"l":7.05,"c":7.31,"v":18400},{"d":"2022-02-14","o":7.28,"h":7.32,"l":7.11,"c":7.15,"v":12700},{"d":"2022-02-15","o":7.24,"h":7.32,"l":7.1,"c":7.23,"v":13300},{"d":"2022-02-16","o":7.17,"h":7.3,"l":7.14,"c":7.19,"v":11500},{"d":"2022-02-17","o":7.2,"h":7.28,"l":7,"c":7.03,"v":14300},{"d":"2022-02-18","o":7.02,"h":7.3,"l":7.02,"c":7.13,"v":19400},{"d":"2022-02-22","o":7.09,"h":7.23,"l":6.94,"c":6.99,"v":72200},{"d":"2022-02-23","o":7.01,"h":7.1,"l":6.95,"c":6.99,"v":37100},{"d":"2022-02-24","o":6.97,"h":7.27,"l":6.85,"c":6.99,"v":36800},{"d":"2022-02-25","o":7,"h":7.21,"l":6.95,"c":6.98,"v":22100},{"d":"2022-02-28","o":7,"h":7.18,"l":6.91,"c":6.97,"v":20200},{"d":"2022-03-01","o":7.12,"h":7.12,"l":6.97,"c":6.98,"v":63800},{"d":"2022-03-02","o":7.02,"h":7.06,"l":6.97,"c":7,"v":12900},{"d":"2022-03-03","o":7.02,"h":7.09,"l":6.82,"c":6.85,"v":10000},{"d":"2022-03-04","o":6.85,"h":7.04,"l":6.76,"c":7,"v":14500},{"d":"2022-03-07","o":7.05,"h":7.05,"l":6.66,"c":6.66,"v":14100},{"d":"2022-03-08","o":6.68,"h":7.01,"l":6.68,"c":6.87,"v":28100},{"d":"2022-03-09","o":6.94,"h":7.13,"l":6.94,"c":7,"v":31200},{"d":"2022-03-10","o":6.94,"h":7.17,"l":6.8,"c":6.97,"v":31900},{"d":"2022-03-11","o":7.05,"h":7.14,"l":6.66,"c":6.91,"v":25000},{"d":"2022-03-14","o":6.88,"h":7.18,"l":6.68,"c":6.74,"v":93800},{"d":"2022-03-15","o":6.76,"h":7,"l":6.62,"c":6.62,"v":25100},{"d":"2022-03-16","o":6.72,"h":6.95,"l":6.65,"c":6.74,"v":17900},{"d":"2022-03-17","o":6.7,"h":6.73,"l":6.33,"c":6.48,"v":144500},{"d":"2022-03-18","o":6.32,"h":6.56,"l":6.32,"c":6.56,"v":18500},{"d":"2022-03-21","o":6.52,"h":6.52,"l":6.17,"c":6.33,"v":12100},{"d":"2022-03-22","o":6.35,"h":6.35,"l":6.21,"c":6.26,"v":20300},{"d":"2022-03-23","o":6.25,"h":6.36,"l":6.03,"c":6.27,"v":52500},{"d":"2022-03-24","o":6.24,"h":6.24,"l":6.09,"c":6.16,"v":14200},{"d":"2022-03-25","o":6.21,"h":6.27,"l":6,"c":6.04,"v":22900},{"d":"2022-03-28","o":6.13,"h":6.14,"l":5.93,"c":6,"v":41700},{"d":"2022-03-29","o":5.98,"h":6.25,"l":5.98,"c":6.15,"v":44000},{"d":"2022-03-30","o":6.16,"h":6.21,"l":5.99,"c":5.99,"v":19800},{"d":"2022-03-31","o":6,"h":6.06,"l":5.82,"c":5.95,"v":25300},{"d":"2022-04-01","o":5.97,"h":6.09,"l":5.65,"c":5.77,"v":43500},{"d":"2022-04-04","o":5.88,"h":6.23,"l":5.84,"c":6.21,"v":51000},{"d":"2022-04-05","o":6.7,"h":7.15,"l":6.69,"c":6.74,"v":183500},{"d":"2022-04-06","o":6.64,"h":6.99,"l":6.64,"c":6.75,"v":145600},{"d":"2022-04-07","o":6.75,"h":6.75,"l":6.51,"c":6.51,"v":82000},{"d":"2022-04-08","o":6.55,"h":6.72,"l":6.52,"c":6.52,"v":29600},{"d":"2022-04-11","o":6.57,"h":6.74,"l":6.25,"c":6.3,"v":43500},{"d":"2022-04-12","o":6.4,"h":6.7,"l":5.98,"c":6.08,"v":71000},{"d":"2022-04-13","o":6.03,"h":6.28,"l":5.68,"c":5.71,"v":71100},{"d":"2022-04-14","o":5.75,"h":5.77,"l":5.5,"c":5.5,"v":67300},{"d":"2022-04-18","o":5.56,"h":5.71,"l":5.5,"c":5.55,"v":17800},{"d":"2022-04-19","o":5.57,"h":5.94,"l":5.52,"c":5.94,"v":28200},{"d":"2022-04-20","o":5.89,"h":6.34,"l":5.83,"c":6.12,"v":42800},{"d":"2022-04-21","o":6.16,"h":6.16,"l":6.01,"c":6.06,"v":8100},{"d":"2022-04-22","o":5.99,"h":6.16,"l":5.94,"c":6.04,"v":59200},{"d":"2022-04-25","o":5.96,"h":6.08,"l":5.9,"c":6,"v":87200},{"d":"2022-04-26","o":5.92,"h":5.96,"l":5.72,"c":5.8,"v":98300},{"d":"2022-04-27","o":5.8,"h":6.09,"l":5.66,"c":6.05,"v":112200},{"d":"2022-04-28","o":6.02,"h":6.21,"l":5.94,"c":6.09,"v":17500},{"d":"2022-04-29","o":6.15,"h":6.24,"l":5.9,"c":6.06,"v":15600},{"d":"2022-05-02","o":6.01,"h":6.19,"l":6.01,"c":6.1,"v":13500},{"d":"2022-05-03","o":6.25,"h":6.25,"l":6.03,"c":6.07,"v":11600},{"d":"2022-05-04","o":6.1,"h":6.17,"l":5.88,"c":6.04,"v":8700},{"d":"2022-05-05","o":6.06,"h":6.09,"l":5.96,"c":6,"v":10700},{"d":"2022-05-06","o":6.04,"h":6.05,"l":5.82,"c":6.05,"v":28200},{"d":"2022-05-09","o":6.11,"h":6.11,"l":5.92,"c":6.07,"v":22000},{"d":"2022-05-10","o":5.97,"h":6.07,"l":5.81,"c":6,"v":73800},{"d":"2022-05-11","o":6.09,"h":6.11,"l":5.89,"c":6,"v":35800},{"d":"2022-05-12","o":5.95,"h":6.02,"l":5.94,"c":5.95,"v":12900},{"d":"2022-05-13","o":5.94,"h":6.1,"l":5.94,"c":6,"v":8500},{"d":"2022-05-16","o":5.94,"h":6.1,"l":5.93,"c":5.94,"v":45800},{"d":"2022-05-17","o":6.06,"h":6.08,"l":5.95,"c":5.97,"v":31700},{"d":"2022-05-18","o":6.01,"h":6.15,"l":5.91,"c":6.1,"v":12700},{"d":"2022-05-19","o":6.14,"h":6.22,"l":6.02,"c":6.04,"v":8900},{"d":"2022-05-20","o":6.11,"h":6.15,"l":5.97,"c":6.13,"v":10600},{"d":"2022-05-23","o":6.07,"h":6.1,"l":5.92,"c":5.95,"v":28300},{"d":"2022-05-24","o":5.88,"h":6.02,"l":5.8,"c":5.99,"v":47700},{"d":"2022-05-25","o":6.04,"h":6.04,"l":5.93,"c":5.94,"v":88300},{"d":"2022-05-26","o":6.2,"h":6.2,"l":5.92,"c":6,"v":39800},{"d":"2022-05-27","o":5.95,"h":6.19,"l":5.95,"c":6.1,"v":22500},{"d":"2022-05-31","o":6.12,"h":6.12,"l":5.9,"c":5.94,"v":42100},{"d":"2022-06-01","o":5.95,"h":6.06,"l":5.87,"c":5.95,"v":58800},{"d":"2022-06-02","o":5.96,"h":6.02,"l":5.78,"c":5.93,"v":49000},{"d":"2022-06-03","o":6.06,"h":6.06,"l":5.9,"c":5.95,"v":19800},{"d":"2022-06-06","o":5.97,"h":6.01,"l":5.86,"c":5.88,"v":44800},{"d":"2022-06-07","o":5.82,"h":6.06,"l":5.82,"c":5.91,"v":64900},{"d":"2022-06-08","o":5.93,"h":6.02,"l":5.81,"c":5.95,"v":59700},{"d":"2022-06-09","o":5.98,"h":6,"l":5.85,"c":5.9,"v":35100},{"d":"2022-06-10","o":5.85,"h":5.99,"l":5.77,"c":5.95,"v":39000},{"d":"2022-06-13","o":5.9,"h":5.94,"l":5.53,"c":5.63,"v":53000},{"d":"2022-06-14","o":5.68,"h":5.84,"l":5.59,"c":5.79,"v":26300},{"d":"2022-06-15","o":5.84,"h":5.86,"l":5.51,"c":5.67,"v":88700},{"d":"2022-06-16","o":5.51,"h":5.72,"l":5.5,"c":5.57,"v":28900},{"d":"2022-06-17","o":5.51,"h":5.59,"l":5.5,"c":5.59,"v":36600},{"d":"2022-06-21","o":5.6,"h":5.89,"l":5.52,"c":5.74,"v":23700},{"d":"2022-06-22","o":5.69,"h":5.95,"l":5.6,"c":5.68,"v":13300},{"d":"2022-06-23","o":5.63,"h":5.93,"l":5.63,"c":5.7,"v":14700},{"d":"2022-06-24","o":5.69,"h":5.82,"l":5.69,"c":5.69,"v":15200},{"d":"2022-06-27","o":5.73,"h":5.73,"l":5.55,"c":5.64,"v":11700},{"d":"2022-06-28","o":5.65,"h":5.7,"l":5.5,"c":5.69,"v":50600},{"d":"2022-06-29","o":5.68,"h":5.7,"l":5.52,"c":5.52,"v":122400},{"d":"2022-06-30","o":5.56,"h":5.7,"l":5.53,"c":5.7,"v":40800},{"d":"2022-07-01","o":5.65,"h":5.7,"l":5.54,"c":5.66,"v":52200},{"d":"2022-07-05","o":5.72,"h":5.72,"l":5.5,"c":5.52,"v":11000},{"d":"2022-07-06","o":5.6,"h":5.67,"l":5.45,"c":5.51,"v":22100},{"d":"2022-07-07","o":5.49,"h":5.52,"l":5.39,"c":5.49,"v":14800},{"d":"2022-07-08","o":5.43,"h":5.5,"l":5.35,"c":5.49,"v":22700},{"d":"2022-07-11","o":5.44,"h":5.6,"l":5.44,"c":5.5,"v":30000},{"d":"2022-07-12","o":5.44,"h":5.55,"l":5.36,"c":5.49,"v":73900},{"d":"2022-07-13","o":5.41,"h":5.58,"l":5.34,"c":5.57,"v":48400},{"d":"2022-07-14","o":5.54,"h":5.68,"l":5.47,"c":5.51,"v":18100},{"d":"2022-07-15","o":5.66,"h":5.66,"l":5.48,"c":5.61,"v":96500},{"d":"2022-07-18","o":5.6,"h":5.69,"l":5.51,"c":5.51,"v":31500},{"d":"2022-07-19","o":5.56,"h":5.75,"l":5.56,"c":5.7,"v":21700},{"d":"2022-07-20","o":5.75,"h":5.77,"l":5.68,"c":5.68,"v":38800},{"d":"2022-07-21","o":5.7,"h":5.74,"l":5.7,"c":5.71,"v":36100},{"d":"2022-07-22","o":5.7,"h":5.76,"l":5.62,"c":5.65,"v":54500},{"d":"2022-07-25","o":5.67,"h":5.73,"l":5.56,"c":5.61,"v":54300},{"d":"2022-07-26","o":5.57,"h":5.76,"l":5.57,"c":5.71,"v":8500},{"d":"2022-07-27","o":5.76,"h":5.8,"l":5.62,"c":5.75,"v":51600},{"d":"2022-07-28","o":5.73,"h":5.79,"l":5.73,"c":5.74,"v":14700},{"d":"2022-07-29","o":5.75,"h":6,"l":5.62,"c":5.7,"v":41800},{"d":"2022-08-01","o":5.66,"h":5.7,"l":5.45,"c":5.45,"v":36700},{"d":"2022-08-02","o":5.41,"h":5.41,"l":5.22,"c":5.22,"v":16900},{"d":"2022-08-03","o":5.28,"h":5.48,"l":5.27,"c":5.28,"v":32300},{"d":"2022-08-04","o":5.26,"h":5.35,"l":5.14,"c":5.18,"v":141900},{"d":"2022-08-05","o":5.15,"h":5.32,"l":5.15,"c":5.17,"v":16700},{"d":"2022-08-08","o":5.2,"h":5.25,"l":5.03,"c":5.18,"v":124500},{"d":"2022-08-09","o":5.01,"h":5.48,"l":5.01,"c":5.32,"v":54100},{"d":"2022-08-10","o":5.28,"h":5.5,"l":5.26,"c":5.42,"v":24600},{"d":"2022-08-11","o":5.45,"h":5.94,"l":5.45,"c":5.75,"v":165100},{"d":"2022-08-12","o":5.81,"h":5.87,"l":5.54,"c":5.6,"v":494700},{"d":"2022-08-15","o":5.54,"h":5.79,"l":5.25,"c":5.31,"v":102600},{"d":"2022-08-16","o":5.58,"h":5.76,"l":5,"c":5.31,"v":153000},{"d":"2022-08-17","o":5.21,"h":5.57,"l":5.05,"c":5.53,"v":36100},{"d":"2022-08-18","o":5.56,"h":5.56,"l":5.33,"c":5.37,"v":167100},{"d":"2022-08-19","o":5.73,"h":5.73,"l":5.37,"c":5.58,"v":64500},{"d":"2022-08-22","o":5.49,"h":5.74,"l":5.3,"c":5.37,"v":177800},{"d":"2022-08-23","o":5.32,"h":5.59,"l":5.32,"c":5.47,"v":33000},{"d":"2022-08-24","o":5.44,"h":5.5,"l":5.25,"c":5.42,"v":211800},{"d":"2022-08-25","o":5.53,"h":5.72,"l":5.47,"c":5.58,"v":28600},{"d":"2022-08-26","o":5.53,"h":5.68,"l":5.47,"c":5.52,"v":23600},{"d":"2022-08-29","o":5.51,"h":5.67,"l":5.49,"c":5.61,"v":11200},{"d":"2022-08-30","o":5.65,"h":5.68,"l":5.52,"c":5.52,"v":9600},{"d":"2022-08-31","o":5.5,"h":5.65,"l":5.35,"c":5.44,"v":30200},{"d":"2022-09-01","o":5.5,"h":5.64,"l":5.26,"c":5.51,"v":39600},{"d":"2022-09-02","o":5.51,"h":5.56,"l":5.29,"c":5.4,"v":10900},{"d":"2022-09-06","o":5.37,"h":5.65,"l":5.19,"c":5.19,"v":7900},{"d":"2022-09-07","o":5.14,"h":5.43,"l":5.14,"c":5.43,"v":31400},{"d":"2022-09-08","o":5.47,"h":5.6,"l":5.2,"c":5.3,"v":55100},{"d":"2022-09-09","o":5.36,"h":5.59,"l":5.36,"c":5.45,"v":23600},{"d":"2022-09-12","o":5.48,"h":5.69,"l":5.47,"c":5.52,"v":149500},{"d":"2022-09-13","o":5.52,"h":5.55,"l":5.21,"c":5.3,"v":79000},{"d":"2022-09-14","o":5.36,"h":5.41,"l":5.15,"c":5.15,"v":23100},{"d":"2022-09-15","o":5.18,"h":5.31,"l":5.15,"c":5.28,"v":52900},{"d":"2022-09-16","o":5.26,"h":5.37,"l":5.05,"c":5.16,"v":73300},{"d":"2022-09-19","o":5.1,"h":5.3,"l":5.04,"c":5.3,"v":50300},{"d":"2022-09-20","o":5.4,"h":5.4,"l":5.17,"c":5.35,"v":29400},{"d":"2022-09-21","o":5.36,"h":5.38,"l":5.25,"c":5.3,"v":46600},{"d":"2022-09-22","o":5.25,"h":5.39,"l":5.21,"c":5.39,"v":37000},{"d":"2022-09-23","o":5.35,"h":5.35,"l":5.13,"c":5.33,"v":32200},{"d":"2022-09-26","o":5.19,"h":5.33,"l":5.14,"c":5.3,"v":67000},{"d":"2022-09-27","o":5.32,"h":5.43,"l":5.27,"c":5.35,"v":164400},{"d":"2022-09-28","o":5.39,"h":5.8,"l":5.39,"c":5.65,"v":32300},{"d":"2022-09-29","o":5.65,"h":5.71,"l":5.56,"c":5.69,"v":6200},{"d":"2022-09-30","o":5.64,"h":5.91,"l":5.62,"c":5.72,"v":31600},{"d":"2022-10-03","o":5.63,"h":5.71,"l":5.21,"c":5.37,"v":50100},{"d":"2022-10-04","o":5.31,"h":5.49,"l":5.1,"c":5.2,"v":58600},{"d":"2022-10-05","o":5.2,"h":5.31,"l":5.14,"c":5.25,"v":16000},{"d":"2022-10-06","o":5.34,"h":5.52,"l":5.16,"c":5.51,"v":22200},{"d":"2022-10-07","o":5.38,"h":5.4,"l":5.15,"c":5.15,"v":6300},{"d":"2022-10-10","o":5.01,"h":5.31,"l":4.87,"c":5.07,"v":59900},{"d":"2022-10-11","o":5.1,"h":5.2,"l":5.05,"c":5.05,"v":22800},{"d":"2022-10-12","o":5.09,"h":5.2,"l":5.08,"c":5.17,"v":19200},{"d":"2022-10-13","o":5.15,"h":5.15,"l":4.92,"c":5.11,"v":39100},{"d":"2022-10-14","o":5.15,"h":5.15,"l":5,"c":5.04,"v":21500},{"d":"2022-10-17","o":5.05,"h":5.15,"l":5.05,"c":5.1,"v":39500},{"d":"2022-10-18","o":5.06,"h":5.31,"l":5.06,"c":5.26,"v":61100},{"d":"2022-10-19","o":5.26,"h":5.39,"l":5.18,"c":5.25,"v":33100},{"d":"2022-10-20","o":5.27,"h":5.43,"l":5.25,"c":5.31,"v":13600},{"d":"2022-10-21","o":5.36,"h":5.47,"l":5.36,"c":5.42,"v":13100},{"d":"2022-10-24","o":5.51,"h":5.54,"l":5.35,"c":5.51,"v":65300},{"d":"2022-10-25","o":5.47,"h":5.79,"l":5.47,"c":5.75,"v":155100},{"d":"2022-10-26","o":5.8,"h":6.29,"l":5.8,"c":5.96,"v":430300},{"d":"2022-10-27","o":6.21,"h":6.3,"l":5.83,"c":5.99,"v":115700},{"d":"2022-10-28","o":5.95,"h":6.1,"l":5.76,"c":6.1,"v":118100},{"d":"2022-10-31","o":6.06,"h":6.64,"l":5.99,"c":6.6,"v":73600},{"d":"2022-11-01","o":6.65,"h":6.73,"l":6.33,"c":6.73,"v":24800},{"d":"2022-11-02","o":6.67,"h":6.73,"l":6.49,"c":6.6,"v":42400},{"d":"2022-11-03","o":6.1,"h":6.72,"l":6.1,"c":6.65,"v":48900},{"d":"2022-11-04","o":6.47,"h":6.68,"l":6.47,"c":6.65,"v":28500},{"d":"2022-11-07","o":6.6,"h":6.72,"l":6.4,"c":6.66,"v":35800},{"d":"2022-11-08","o":7.06,"h":7.06,"l":6.59,"c":6.64,"v":142600},{"d":"2022-11-09","o":6.69,"h":6.79,"l":6.63,"c":6.66,"v":40400},{"d":"2022-11-10","o":6.75,"h":6.84,"l":6.63,"c":6.71,"v":79000},{"d":"2022-11-11","o":6.64,"h":6.84,"l":6.6,"c":6.74,"v":96700},{"d":"2022-11-14","o":6.79,"h":6.99,"l":6.59,"c":6.74,"v":192300},{"d":"2022-11-15","o":6.75,"h":7.05,"l":6.62,"c":6.94,"v":100200},{"d":"2022-11-16","o":7,"h":7,"l":6.86,"c":6.97,"v":35100},{"d":"2022-11-17","o":6.96,"h":7.03,"l":6.66,"c":6.79,"v":32300},{"d":"2022-11-18","o":6.88,"h":7,"l":6.69,"c":6.99,"v":20800},{"d":"2022-11-21","o":6.91,"h":7.18,"l":6.81,"c":7.15,"v":166800},{"d":"2022-11-22","o":7.18,"h":8.05,"l":7.18,"c":7.98,"v":584800},{"d":"2022-11-23","o":8.06,"h":8.12,"l":7.75,"c":7.99,"v":223900},{"d":"2022-11-25","o":8.04,"h":8.07,"l":7.92,"c":7.98,"v":98400},{"d":"2022-11-28","o":7.95,"h":8.08,"l":7.83,"c":7.92,"v":96200},{"d":"2022-11-29","o":7.9,"h":8.1,"l":7.9,"c":7.93,"v":89300},{"d":"2022-11-30","o":7.99,"h":7.99,"l":7.73,"c":7.85,"v":64500},{"d":"2022-12-01","o":7.85,"h":8.85,"l":7.84,"c":8.78,"v":334300},{"d":"2022-12-02","o":8.78,"h":9.39,"l":8.78,"c":8.98,"v":163000},{"d":"2022-12-05","o":8.98,"h":9.04,"l":8.56,"c":8.69,"v":59800},{"d":"2022-12-06","o":8.71,"h":8.71,"l":8.13,"c":8.16,"v":45800},{"d":"2022-12-07","o":8.17,"h":8.52,"l":8.12,"c":8.36,"v":39700},{"d":"2022-12-08","o":8.34,"h":8.55,"l":8.2,"c":8.23,"v":31800},{"d":"2022-12-09","o":8.21,"h":8.34,"l":7.83,"c":7.86,"v":49700},{"d":"2022-12-12","o":7.85,"h":8.2,"l":7.85,"c":8.12,"v":55800},{"d":"2022-12-13","o":8.19,"h":8.49,"l":8.05,"c":8.25,"v":72800},{"d":"2022-12-14","o":8.23,"h":8.54,"l":8.2,"c":8.41,"v":69600},{"d":"2022-12-15","o":8.06,"h":8.58,"l":7.9,"c":8.5,"v":76200},{"d":"2022-12-16","o":8.4,"h":8.84,"l":8.17,"c":8.81,"v":131100},{"d":"2022-12-19","o":8.98,"h":9.35,"l":8.81,"c":9.09,"v":107300},{"d":"2022-12-20","o":9.08,"h":9.54,"l":9.06,"c":9.29,"v":133200},{"d":"2022-12-21","o":9.41,"h":10.52,"l":9.41,"c":10.5,"v":364700},{"d":"2022-12-22","o":9.99,"h":10.44,"l":9.68,"c":9.91,"v":309700},{"d":"2022-12-23","o":9.82,"h":10.05,"l":9.42,"c":9.46,"v":77300},{"d":"2022-12-27","o":9.6,"h":10.19,"l":9.6,"c":9.7,"v":103800},{"d":"2022-12-28","o":9.69,"h":9.93,"l":8.14,"c":8.28,"v":166500},{"d":"2022-12-29","o":8.27,"h":9.2,"l":8.27,"c":9.09,"v":96800},{"d":"2022-12-30","o":9.08,"h":9.34,"l":8.85,"c":9.34,"v":107300},{"d":"2023-01-03","o":9.58,"h":9.83,"l":9.11,"c":9.49,"v":97900},{"d":"2023-01-04","o":9.67,"h":10.29,"l":9.63,"c":9.95,"v":140100},{"d":"2023-01-05","o":10.11,"h":10.12,"l":9.63,"c":9.63,"v":68200},{"d":"2023-01-06","o":9.73,"h":10.05,"l":9.51,"c":9.94,"v":93300},{"d":"2023-01-09","o":9.94,"h":10.35,"l":9.78,"c":9.92,"v":194200},{"d":"2023-01-10","o":9.86,"h":10.3,"l":9.86,"c":10.12,"v":112200},{"d":"2023-01-11","o":10.28,"h":10.9,"l":10.04,"c":10.17,"v":173400},{"d":"2023-01-12","o":10.15,"h":10.36,"l":10.08,"c":10.19,"v":156100},{"d":"2023-01-13","o":10.19,"h":10.19,"l":9.76,"c":9.83,"v":101400},{"d":"2023-01-17","o":9.82,"h":9.83,"l":9.44,"c":9.79,"v":135800},{"d":"2023-01-18","o":9.87,"h":9.99,"l":9.57,"c":9.64,"v":66700},{"d":"2023-01-19","o":9.65,"h":9.78,"l":9.41,"c":9.66,"v":57600},{"d":"2023-01-20","o":9.68,"h":10.1,"l":9.68,"c":9.92,"v":58400},{"d":"2023-01-23","o":9.86,"h":10.08,"l":9.7,"c":10.06,"v":100100},{"d":"2023-01-24","o":10.06,"h":10.4,"l":9.96,"c":10.26,"v":81500},{"d":"2023-01-25","o":10.14,"h":10.38,"l":9.91,"c":10.2,"v":118600},{"d":"2023-01-26","o":10.28,"h":10.28,"l":9.76,"c":10.14,"v":232000},{"d":"2023-01-27","o":10.09,"h":10.39,"l":9.98,"c":10,"v":66500},{"d":"2023-01-30","o":9.97,"h":10.57,"l":9.95,"c":10.54,"v":67300},{"d":"2023-01-31","o":10.38,"h":10.86,"l":10.38,"c":10.63,"v":73700},{"d":"2023-02-01","o":10.72,"h":11.06,"l":10.24,"c":10.93,"v":88600},{"d":"2023-02-02","o":10.94,"h":11.23,"l":10.74,"c":10.88,"v":156700},{"d":"2023-02-03","o":10.76,"h":11.03,"l":10.53,"c":10.9,"v":90100},{"d":"2023-02-06","o":10.78,"h":11.08,"l":10.73,"c":10.98,"v":89700},{"d":"2023-02-07","o":10.91,"h":11.08,"l":10.6,"c":10.85,"v":92800},{"d":"2023-02-08","o":10.72,"h":10.89,"l":10.66,"c":10.73,"v":57100},{"d":"2023-02-09","o":10.79,"h":10.95,"l":10.66,"c":10.71,"v":29100},{"d":"2023-02-10","o":10.66,"h":10.88,"l":10.64,"c":10.7,"v":35400},{"d":"2023-02-13","o":10.64,"h":10.94,"l":10.58,"c":10.88,"v":83500},{"d":"2023-02-14","o":10.86,"h":11.05,"l":10.69,"c":10.72,"v":96300},{"d":"2023-02-15","o":10.7,"h":10.7,"l":10.21,"c":10.6,"v":130600},{"d":"2023-02-16","o":10.45,"h":10.85,"l":10.17,"c":10.82,"v":49100},{"d":"2023-02-17","o":10.9,"h":11.46,"l":10.67,"c":11.28,"v":110700},{"d":"2023-02-21","o":11.13,"h":11.94,"l":11,"c":11.23,"v":186900},{"d":"2023-02-22","o":11.25,"h":11.3,"l":10.7,"c":10.94,"v":104700},{"d":"2023-02-23","o":11.07,"h":11.39,"l":10.95,"c":11.18,"v":108700},{"d":"2023-02-24","o":11.03,"h":11.2,"l":10.78,"c":10.96,"v":68100},{"d":"2023-02-27","o":11.2,"h":11.34,"l":10.97,"c":11.26,"v":71700},{"d":"2023-02-28","o":13.39,"h":13.69,"l":12.4,"c":13.35,"v":707400},{"d":"2023-03-01","o":13.35,"h":13.67,"l":13.09,"c":13.29,"v":531900},{"d":"2023-03-02","o":13.29,"h":14.6,"l":13.06,"c":14.41,"v":722300},{"d":"2023-03-03","o":14.77,"h":14.83,"l":14.14,"c":14.3,"v":603300},{"d":"2023-03-06","o":14.51,"h":14.75,"l":13.87,"c":14.25,"v":638200},{"d":"2023-03-07","o":14.14,"h":14.43,"l":13.74,"c":14.04,"v":298400},{"d":"2023-03-08","o":14.12,"h":14.83,"l":14.01,"c":14.65,"v":291000},{"d":"2023-03-09","o":14.72,"h":14.72,"l":13.45,"c":14.13,"v":400000},{"d":"2023-03-10","o":13.96,"h":14.15,"l":13.26,"c":13.54,"v":278500},{"d":"2023-03-13","o":13.53,"h":13.86,"l":13.15,"c":13.55,"v":253500},{"d":"2023-03-14","o":13.7,"h":13.99,"l":13.64,"c":13.93,"v":248800},{"d":"2023-03-15","o":13.77,"h":13.84,"l":13.48,"c":13.48,"v":201100},{"d":"2023-03-16","o":13.4,"h":13.99,"l":13.2,"c":13.73,"v":328500},{"d":"2023-03-17","o":13.6,"h":13.97,"l":13.42,"c":13.56,"v":436000},{"d":"2023-03-20","o":13.5,"h":13.61,"l":13.03,"c":13.37,"v":442800},{"d":"2023-03-21","o":13.64,"h":13.88,"l":13.54,"c":13.75,"v":333400},{"d":"2023-03-22","o":13.75,"h":13.93,"l":13.37,"c":13.51,"v":230400},{"d":"2023-03-23","o":14.05,"h":14.31,"l":13.55,"c":13.92,"v":466700},{"d":"2023-03-24","o":13.83,"h":14.11,"l":13.7,"c":14,"v":333700},{"d":"2023-03-27","o":14.1,"h":14.65,"l":14,"c":14.58,"v":429400},{"d":"2023-03-28","o":14.66,"h":14.67,"l":14.21,"c":14.25,"v":378700},{"d":"2023-03-29","o":14.49,"h":14.8,"l":14.26,"c":14.62,"v":410100},{"d":"2023-03-30","o":14.73,"h":14.75,"l":14.06,"c":14.35,"v":333600},{"d":"2023-03-31","o":14.42,"h":14.62,"l":14.32,"c":14.5,"v":752400},{"d":"2023-04-03","o":14.5,"h":14.56,"l":13.51,"c":14.41,"v":503600},{"d":"2023-04-04","o":14.47,"h":14.75,"l":13.85,"c":14.11,"v":306700},{"d":"2023-04-05","o":14.07,"h":14.25,"l":13.88,"c":13.97,"v":149000},{"d":"2023-04-06","o":13.97,"h":14.48,"l":13.7,"c":14.27,"v":174500},{"d":"2023-04-10","o":14.2,"h":15.33,"l":14.09,"c":15.24,"v":642000},{"d":"2023-04-11","o":15.32,"h":15.66,"l":15.01,"c":15.19,"v":808000},{"d":"2023-04-12","o":15.4,"h":15.59,"l":14.85,"c":15.4,"v":400500},{"d":"2023-04-13","o":15.5,"h":15.95,"l":15.3,"c":15.83,"v":475100},{"d":"2023-04-14","o":15.91,"h":16.18,"l":15.73,"c":15.98,"v":452400},{"d":"2023-04-17","o":16.04,"h":16.7,"l":15.71,"c":16.69,"v":843300},{"d":"2023-04-18","o":16.77,"h":17.14,"l":16.52,"c":16.83,"v":792000},{"d":"2023-04-19","o":16.7,"h":17.02,"l":15.77,"c":16.62,"v":717200},{"d":"2023-04-20","o":16.45,"h":17,"l":16.07,"c":16.68,"v":414500},{"d":"2023-04-21","o":16.64,"h":16.74,"l":13.7,"c":14.62,"v":1428100},{"d":"2023-04-24","o":14.39,"h":14.84,"l":14.18,"c":14.32,"v":421800},{"d":"2023-04-25","o":14.39,"h":14.48,"l":13.51,"c":13.53,"v":635500},{"d":"2023-04-26","o":13.65,"h":13.78,"l":13.39,"c":13.54,"v":248000},{"d":"2023-04-27","o":13.57,"h":13.65,"l":12.9,"c":13.2,"v":360000},{"d":"2023-04-28","o":13.2,"h":13.35,"l":12.82,"c":13.34,"v":285100},{"d":"2023-05-01","o":13.45,"h":13.86,"l":13.37,"c":13.77,"v":268600},{"d":"2023-05-02","o":13.71,"h":14.07,"l":13.62,"c":13.72,"v":403700},{"d":"2023-05-03","o":13.68,"h":14.1,"l":13.5,"c":14.02,"v":352900},{"d":"2023-05-04","o":13.94,"h":13.96,"l":13.76,"c":13.78,"v":184300},{"d":"2023-05-05","o":13.86,"h":14.02,"l":13.27,"c":13.65,"v":296800},{"d":"2023-05-08","o":13.71,"h":13.88,"l":13.28,"c":13.47,"v":271900},{"d":"2023-05-09","o":14.5,"h":15.88,"l":14.06,"c":14.55,"v":1141100},{"d":"2023-05-10","o":14.69,"h":14.74,"l":13.71,"c":13.82,"v":306300},{"d":"2023-05-11","o":13.71,"h":13.97,"l":12.88,"c":13.12,"v":436100},{"d":"2023-05-12","o":13.12,"h":13.46,"l":12.96,"c":13.2,"v":195800},{"d":"2023-05-15","o":13.13,"h":13.34,"l":12.56,"c":12.63,"v":291200},{"d":"2023-05-16","o":12.53,"h":13.11,"l":12.31,"c":12.68,"v":214200},{"d":"2023-05-17","o":12.72,"h":13.05,"l":12.66,"c":12.89,"v":170900},{"d":"2023-05-18","o":12.9,"h":13.39,"l":12.68,"c":13.36,"v":198500},{"d":"2023-05-19","o":13.46,"h":13.62,"l":13.33,"c":13.36,"v":215600},{"d":"2023-05-22","o":13.39,"h":13.53,"l":13.19,"c":13.19,"v":181500},{"d":"2023-05-23","o":13.2,"h":13.41,"l":12.77,"c":12.87,"v":139600},{"d":"2023-05-24","o":12.78,"h":12.86,"l":12.54,"c":12.56,"v":159800},{"d":"2023-05-25","o":12.56,"h":12.56,"l":11.77,"c":11.94,"v":372200},{"d":"2023-05-26","o":11.97,"h":12.19,"l":11.87,"c":11.9,"v":244300},{"d":"2023-05-30","o":11.86,"h":11.95,"l":11.45,"c":11.65,"v":210400},{"d":"2023-05-31","o":11.57,"h":11.87,"l":11.51,"c":11.81,"v":218900},{"d":"2023-06-01","o":11.83,"h":12.27,"l":11.69,"c":12.26,"v":252300},{"d":"2023-06-02","o":12.3,"h":12.7,"l":12.2,"c":12.54,"v":202800},{"d":"2023-06-05","o":12.61,"h":12.61,"l":12.23,"c":12.28,"v":208000},{"d":"2023-06-06","o":12.29,"h":12.79,"l":12.28,"c":12.69,"v":128500},{"d":"2023-06-07","o":12.66,"h":12.84,"l":12.19,"c":12.77,"v":229200},{"d":"2023-06-08","o":12.8,"h":12.88,"l":12.21,"c":12.23,"v":146000},{"d":"2023-06-09","o":12.23,"h":12.39,"l":11.91,"c":11.93,"v":178400},{"d":"2023-06-12","o":11.81,"h":12.39,"l":11.75,"c":12.08,"v":190800},{"d":"2023-06-13","o":12.12,"h":12.47,"l":12.08,"c":12.23,"v":172400},{"d":"2023-06-14","o":12.14,"h":12.25,"l":11.75,"c":11.76,"v":119400},{"d":"2023-06-15","o":11.69,"h":11.89,"l":11.55,"c":11.67,"v":167200},{"d":"2023-06-16","o":11.54,"h":11.72,"l":11.27,"c":11.55,"v":322600},{"d":"2023-06-20","o":11.57,"h":12.08,"l":11.57,"c":12.04,"v":207500},{"d":"2023-06-21","o":12.04,"h":12.39,"l":11.9,"c":12.3,"v":186500},{"d":"2023-06-22","o":12.28,"h":12.39,"l":12.1,"c":12.26,"v":150500},{"d":"2023-06-23","o":12.14,"h":12.18,"l":11.76,"c":11.85,"v":2586300},{"d":"2023-06-26","o":11.55,"h":11.77,"l":11.28,"c":11.59,"v":270800},{"d":"2023-06-27","o":11.66,"h":11.93,"l":11.51,"c":11.81,"v":169000},{"d":"2023-06-28","o":11.75,"h":12.19,"l":11.65,"c":12.1,"v":157800},{"d":"2023-06-29","o":12.09,"h":12.27,"l":11.97,"c":12.02,"v":138700},{"d":"2023-06-30","o":12.09,"h":12.22,"l":11.96,"c":12.16,"v":343600},{"d":"2023-07-03","o":12.16,"h":12.18,"l":11.77,"c":11.88,"v":115800},{"d":"2023-07-05","o":11.85,"h":11.86,"l":11.62,"c":11.8,"v":145300},{"d":"2023-07-06","o":11.69,"h":11.83,"l":11.53,"c":11.78,"v":244500},{"d":"2023-07-07","o":11.8,"h":12.1,"l":11.8,"c":11.95,"v":181600},{"d":"2023-07-10","o":11.88,"h":12.48,"l":11.88,"c":12.46,"v":163300},{"d":"2023-07-11","o":12.75,"h":12.75,"l":12.29,"c":12.4,"v":193300},{"d":"2023-07-12","o":12.51,"h":12.69,"l":12.1,"c":12.46,"v":123000},{"d":"2023-07-13","o":12.49,"h":13.54,"l":12.44,"c":13.48,"v":299000},{"d":"2023-07-14","o":13.5,"h":13.68,"l":13.14,"c":13.37,"v":227000},{"d":"2023-07-17","o":13.43,"h":14.08,"l":13.39,"c":13.96,"v":196500},{"d":"2023-07-18","o":13.97,"h":14.19,"l":13.82,"c":13.89,"v":171600},{"d":"2023-07-19","o":13.92,"h":14.26,"l":13.61,"c":14.18,"v":212600},{"d":"2023-07-20","o":14.22,"h":14.46,"l":13.94,"c":14.05,"v":119300},{"d":"2023-07-21","o":14.14,"h":14.17,"l":13.62,"c":13.63,"v":197300},{"d":"2023-07-24","o":13.63,"h":13.72,"l":13.43,"c":13.49,"v":137100},{"d":"2023-07-25","o":13.43,"h":13.93,"l":13.43,"c":13.72,"v":98100},{"d":"2023-07-26","o":13.72,"h":13.72,"l":13.14,"c":13.23,"v":128000},{"d":"2023-07-27","o":13.13,"h":13.43,"l":13.13,"c":13.4,"v":115900},{"d":"2023-07-28","o":13.52,"h":13.75,"l":13.44,"c":13.56,"v":109800},{"d":"2023-07-31","o":13.56,"h":13.81,"l":13.52,"c":13.64,"v":153500},{"d":"2023-08-01","o":13.55,"h":13.94,"l":13.5,"c":13.87,"v":81600},{"d":"2023-08-02","o":13.66,"h":13.94,"l":13.63,"c":13.8,"v":152200},{"d":"2023-08-03","o":13.75,"h":13.76,"l":13.17,"c":13.32,"v":161900},{"d":"2023-08-04","o":13.31,"h":13.41,"l":12.87,"c":13.18,"v":119200},{"d":"2023-08-07","o":13.15,"h":13.45,"l":12.88,"c":13.41,"v":131800},{"d":"2023-08-08","o":14.68,"h":15.54,"l":14.13,"c":14.87,"v":495300},{"d":"2023-08-09","o":14.79,"h":14.83,"l":13.56,"c":13.59,"v":201400},{"d":"2023-08-10","o":13.67,"h":13.76,"l":13.22,"c":13.29,"v":112300},{"d":"2023-08-11","o":13.19,"h":13.56,"l":13.15,"c":13.52,"v":93900},{"d":"2023-08-14","o":13.52,"h":13.99,"l":13.38,"c":13.91,"v":139200},{"d":"2023-08-15","o":13.99,"h":14.39,"l":13.71,"c":14.24,"v":178400},{"d":"2023-08-16","o":14.28,"h":14.46,"l":13.8,"c":13.85,"v":120800},{"d":"2023-08-17","o":12,"h":12.18,"l":11.47,"c":11.76,"v":1725500},{"d":"2023-08-18","o":11.74,"h":11.99,"l":11.7,"c":11.89,"v":236600},{"d":"2023-08-21","o":11.88,"h":11.98,"l":11.57,"c":11.65,"v":235900},{"d":"2023-08-22","o":11.74,"h":12.1,"l":11.62,"c":11.88,"v":405300},{"d":"2023-08-23","o":11.94,"h":11.98,"l":11.74,"c":11.91,"v":176300},{"d":"2023-08-24","o":11.85,"h":11.9,"l":11.59,"c":11.65,"v":128200},{"d":"2023-08-25","o":11.65,"h":11.86,"l":11.4,"c":11.76,"v":222600},{"d":"2023-08-28","o":11.82,"h":12,"l":11.58,"c":11.83,"v":191300},{"d":"2023-08-29","o":11.84,"h":11.91,"l":11.58,"c":11.81,"v":103900},{"d":"2023-08-30","o":12.61,"h":12.61,"l":11.81,"c":12.06,"v":410900},{"d":"2023-08-31","o":12.04,"h":12.66,"l":11.97,"c":12.54,"v":367100},{"d":"2023-09-01","o":12.64,"h":12.94,"l":12.36,"c":12.61,"v":234400},{"d":"2023-09-05","o":12.52,"h":12.52,"l":11.93,"c":12.05,"v":247600},{"d":"2023-09-06","o":12.06,"h":12.23,"l":11.73,"c":11.92,"v":187200},{"d":"2023-09-07","o":11.79,"h":11.93,"l":11.6,"c":11.65,"v":224700},{"d":"2023-09-08","o":11.84,"h":12.01,"l":11.53,"c":11.56,"v":185800},{"d":"2023-09-11","o":11.59,"h":11.71,"l":11.47,"c":11.67,"v":124200},{"d":"2023-09-12","o":11.64,"h":11.86,"l":11.46,"c":11.47,"v":144300},{"d":"2023-09-13","o":11.49,"h":11.55,"l":11.02,"c":11.06,"v":271900},{"d":"2023-09-14","o":11.15,"h":11.54,"l":11.15,"c":11.33,"v":334800},{"d":"2023-09-15","o":11.23,"h":11.28,"l":9.13,"c":9.72,"v":1777800},{"d":"2023-09-18","o":9.67,"h":9.72,"l":8.74,"c":8.91,"v":795600},{"d":"2023-09-19","o":8.93,"h":9.25,"l":8.6,"c":8.85,"v":497500},{"d":"2023-09-20","o":8.85,"h":9.16,"l":8.79,"c":8.8,"v":369100},{"d":"2023-09-21","o":8.7,"h":8.78,"l":8.18,"c":8.21,"v":356700},{"d":"2023-09-22","o":8.25,"h":8.68,"l":8.25,"c":8.62,"v":322500},{"d":"2023-09-25","o":8.62,"h":8.92,"l":8.54,"c":8.89,"v":271600},{"d":"2023-09-26","o":8.84,"h":9.18,"l":8.77,"c":8.99,"v":253200},{"d":"2023-09-27","o":9.05,"h":9.33,"l":8.92,"c":9.26,"v":254000},{"d":"2023-09-28","o":9.28,"h":9.63,"l":9.21,"c":9.49,"v":242300},{"d":"2023-09-29","o":9.58,"h":9.84,"l":9.41,"c":9.46,"v":287000},{"d":"2023-10-02","o":9.47,"h":9.52,"l":8.64,"c":8.76,"v":357500},{"d":"2023-10-03","o":8.73,"h":8.98,"l":8.66,"c":8.82,"v":288100},{"d":"2023-10-04","o":8.82,"h":9.4,"l":8.82,"c":9.29,"v":233100},{"d":"2023-10-05","o":9.3,"h":9.41,"l":8.99,"c":9.08,"v":168300},{"d":"2023-10-06","o":9,"h":9.29,"l":8.93,"c":9.19,"v":161100},{"d":"2023-10-09","o":9.11,"h":9.41,"l":8.99,"c":9.15,"v":118400},{"d":"2023-10-10","o":9.21,"h":9.45,"l":9.16,"c":9.25,"v":132500},{"d":"2023-10-11","o":9.27,"h":9.47,"l":9.02,"c":9.12,"v":140200},{"d":"2023-10-12","o":9.15,"h":9.32,"l":8.5,"c":8.57,"v":302000},{"d":"2023-10-13","o":8.67,"h":8.83,"l":8.44,"c":8.68,"v":218300},{"d":"2023-10-16","o":8.72,"h":8.97,"l":8.67,"c":8.89,"v":167800},{"d":"2023-10-17","o":8.84,"h":9.12,"l":8.84,"c":8.97,"v":178400},{"d":"2023-10-18","o":8.91,"h":8.91,"l":8.46,"c":8.5,"v":571400},{"d":"2023-10-19","o":8.56,"h":8.72,"l":8.39,"c":8.45,"v":149800},{"d":"2023-10-20","o":8.46,"h":8.53,"l":8.26,"c":8.46,"v":159500},{"d":"2023-10-23","o":8.49,"h":8.49,"l":8.16,"c":8.39,"v":221000},{"d":"2023-10-24","o":8.46,"h":8.81,"l":8.46,"c":8.7,"v":303400},{"d":"2023-10-25","o":8.64,"h":8.68,"l":8.44,"c":8.48,"v":516400},{"d":"2023-10-26","o":8.45,"h":8.57,"l":8.19,"c":8.3,"v":149000},{"d":"2023-10-27","o":8.28,"h":8.36,"l":8.1,"c":8.25,"v":171000},{"d":"2023-10-30","o":8.32,"h":8.37,"l":8.23,"c":8.32,"v":120100},{"d":"2023-10-31","o":8.34,"h":8.46,"l":8.26,"c":8.46,"v":95700},{"d":"2023-11-01","o":8.47,"h":8.49,"l":8.06,"c":8.31,"v":241400},{"d":"2023-11-02","o":8.44,"h":8.56,"l":8.25,"c":8.42,"v":163400},{"d":"2023-11-03","o":8.59,"h":8.66,"l":8.42,"c":8.49,"v":133600},{"d":"2023-11-06","o":8.48,"h":8.82,"l":8.26,"c":8.42,"v":89900},{"d":"2023-11-07","o":8.33,"h":8.65,"l":8.28,"c":8.55,"v":95200},{"d":"2023-11-08","o":8.55,"h":8.55,"l":8.23,"c":8.31,"v":133900},{"d":"2023-11-09","o":8.43,"h":8.55,"l":8.36,"c":8.44,"v":135200},{"d":"2023-11-10","o":8.45,"h":8.57,"l":8.12,"c":8.51,"v":261800},{"d":"2023-11-13","o":8.49,"h":8.56,"l":8.32,"c":8.56,"v":345600},{"d":"2023-11-14","o":7.36,"h":7.38,"l":6.31,"c":6.83,"v":1587900},{"d":"2023-11-15","o":6.86,"h":7.15,"l":6.76,"c":6.99,"v":712300},{"d":"2023-11-16","o":7.04,"h":7.37,"l":6.7,"c":7.27,"v":634900},{"d":"2023-11-17","o":7.36,"h":7.37,"l":6.91,"c":7.14,"v":498600},{"d":"2023-11-20","o":7.2,"h":7.86,"l":7.18,"c":7.75,"v":582900},{"d":"2023-11-21","o":7.74,"h":8,"l":7.68,"c":7.83,"v":602300},{"d":"2023-11-22","o":7.87,"h":8.03,"l":7.78,"c":7.9,"v":511500},{"d":"2023-11-24","o":7.93,"h":8.15,"l":7.9,"c":8.08,"v":256800},{"d":"2023-11-27","o":8.08,"h":8.09,"l":7.74,"c":7.8,"v":461700},{"d":"2023-11-28","o":7.79,"h":7.81,"l":7.54,"c":7.57,"v":534900},{"d":"2023-11-29","o":7.58,"h":7.77,"l":7.5,"c":7.56,"v":514900},{"d":"2023-11-30","o":7.6,"h":8.02,"l":7.6,"c":7.97,"v":310200},{"d":"2023-12-01","o":7.95,"h":8.35,"l":7.93,"c":8.05,"v":313100},{"d":"2023-12-04","o":8,"h":8.29,"l":7.91,"c":8.03,"v":310700},{"d":"2023-12-05","o":8.03,"h":8.33,"l":8.03,"c":8.17,"v":256600},{"d":"2023-12-06","o":8.21,"h":8.42,"l":7.95,"c":7.97,"v":350900},{"d":"2023-12-07","o":8.1,"h":8.1,"l":7.6,"c":7.61,"v":195900},{"d":"2023-12-08","o":7.72,"h":7.84,"l":7.63,"c":7.78,"v":161500},{"d":"2023-12-11","o":7.89,"h":7.91,"l":7.6,"c":7.61,"v":136000},{"d":"2023-12-12","o":7.61,"h":7.73,"l":7.54,"c":7.6,"v":152100},{"d":"2023-12-13","o":7.6,"h":7.9,"l":7.54,"c":7.86,"v":327200},{"d":"2023-12-14","o":7.92,"h":8.12,"l":7.75,"c":7.97,"v":351600},{"d":"2023-12-15","o":8.07,"h":8.24,"l":7.78,"c":7.86,"v":840300},{"d":"2023-12-18","o":7.85,"h":8.55,"l":7.8,"c":8.29,"v":582800},{"d":"2023-12-19","o":8.29,"h":8.59,"l":8.29,"c":8.56,"v":435800},{"d":"2023-12-20","o":8.54,"h":8.8,"l":8.42,"c":8.52,"v":288900},{"d":"2023-12-21","o":8.6,"h":8.99,"l":8.6,"c":8.93,"v":250700},{"d":"2023-12-22","o":8.93,"h":9.15,"l":8.9,"c":9.11,"v":167600},{"d":"2023-12-26","o":9.17,"h":9.47,"l":9.06,"c":9.42,"v":278300},{"d":"2023-12-27","o":9.45,"h":9.56,"l":9.32,"c":9.53,"v":205900},{"d":"2023-12-28","o":9.53,"h":9.55,"l":9.44,"c":9.51,"v":194700},{"d":"2023-12-29","o":9.52,"h":9.99,"l":9.32,"c":9.52,"v":459800},{"d":"2024-01-02","o":9.44,"h":9.51,"l":9,"c":9.04,"v":267200},{"d":"2024-01-03","o":9.1,"h":9.1,"l":8.67,"c":8.77,"v":325500},{"d":"2024-01-04","o":8.75,"h":8.84,"l":8.4,"c":8.44,"v":219800},{"d":"2024-01-05","o":8.37,"h":8.57,"l":8.3,"c":8.38,"v":205300},{"d":"2024-01-08","o":8.4,"h":8.73,"l":8.26,"c":8.71,"v":235000},{"d":"2024-01-09","o":8.61,"h":8.91,"l":8.41,"c":8.61,"v":227200},{"d":"2024-01-10","o":8.62,"h":8.62,"l":8.39,"c":8.42,"v":165500},{"d":"2024-01-11","o":8.44,"h":8.45,"l":8.15,"c":8.17,"v":296300},{"d":"2024-01-12","o":8.21,"h":8.59,"l":8.17,"c":8.49,"v":331900},{"d":"2024-01-16","o":8.41,"h":8.5,"l":8.16,"c":8.27,"v":214900},{"d":"2024-01-17","o":8.18,"h":8.29,"l":8.03,"c":8.23,"v":235000},{"d":"2024-01-18","o":8.29,"h":8.55,"l":8.14,"c":8.27,"v":299200},{"d":"2024-01-19","o":8.48,"h":8.48,"l":8.09,"c":8.37,"v":225900},{"d":"2024-01-22","o":8.37,"h":9.04,"l":8.37,"c":8.99,"v":329600},{"d":"2024-01-23","o":9.02,"h":9.05,"l":8.74,"c":8.76,"v":167600},{"d":"2024-01-24","o":8.91,"h":8.96,"l":8.63,"c":8.78,"v":212600},{"d":"2024-01-25","o":8.88,"h":8.95,"l":8.7,"c":8.89,"v":115400},{"d":"2024-01-26","o":8.99,"h":9.11,"l":8.7,"c":8.71,"v":133400},{"d":"2024-01-29","o":8.76,"h":9.07,"l":8.74,"c":9.05,"v":102700},{"d":"2024-01-30","o":9.08,"h":9.13,"l":8.95,"c":9.09,"v":122400},{"d":"2024-01-31","o":9.06,"h":9.13,"l":8.8,"c":8.84,"v":141700},{"d":"2024-02-01","o":8.95,"h":9.14,"l":8.85,"c":9.05,"v":121700},{"d":"2024-02-02","o":9.08,"h":9.19,"l":8.88,"c":9.14,"v":130100},{"d":"2024-02-05","o":9.1,"h":9.33,"l":8.89,"c":9.26,"v":239300},{"d":"2024-02-06","o":9.24,"h":9.44,"l":9.16,"c":9.36,"v":126900},{"d":"2024-02-07","o":9.35,"h":9.52,"l":9.22,"c":9.5,"v":224300},{"d":"2024-02-08","o":9.51,"h":9.91,"l":9.51,"c":9.75,"v":259800},{"d":"2024-02-09","o":9.76,"h":9.92,"l":9.66,"c":9.82,"v":202400},{"d":"2024-02-12","o":9.8,"h":9.9,"l":9.64,"c":9.8,"v":390300},{"d":"2024-02-13","o":9.51,"h":9.83,"l":9.48,"c":9.71,"v":289800},{"d":"2024-02-14","o":9.88,"h":10.26,"l":9.78,"c":10.17,"v":168600},{"d":"2024-02-15","o":10.21,"h":10.52,"l":10.14,"c":10.22,"v":200700},{"d":"2024-02-16","o":10.15,"h":10.43,"l":10.05,"c":10.41,"v":233100},{"d":"2024-02-20","o":10.29,"h":10.4,"l":10.12,"c":10.16,"v":176500},{"d":"2024-02-21","o":10.19,"h":10.19,"l":9.95,"c":10.16,"v":231300},{"d":"2024-02-22","o":10.12,"h":10.27,"l":9.95,"c":9.99,"v":189400},{"d":"2024-02-23","o":9.96,"h":10.02,"l":9.67,"c":9.95,"v":342700},{"d":"2024-02-26","o":9.97,"h":10.3,"l":9.9,"c":10.27,"v":308200},{"d":"2024-02-27","o":9.22,"h":10.01,"l":8.87,"c":9.02,"v":756300},{"d":"2024-02-28","o":8.94,"h":9.18,"l":8.8,"c":8.97,"v":195300},{"d":"2024-02-29","o":9.15,"h":9.38,"l":9.02,"c":9.32,"v":256200},{"d":"2024-03-01","o":9.24,"h":9.65,"l":9.22,"c":9.58,"v":176700},{"d":"2024-03-04","o":9.66,"h":9.69,"l":9.3,"c":9.42,"v":192300},{"d":"2024-03-05","o":9.41,"h":9.41,"l":9.03,"c":9.14,"v":164700},{"d":"2024-03-06","o":9.27,"h":9.55,"l":9.25,"c":9.47,"v":281200},{"d":"2024-03-07","o":9.57,"h":9.63,"l":9.1,"c":9.16,"v":320500},{"d":"2024-03-08","o":9.18,"h":9.33,"l":9.11,"c":9.25,"v":147400},{"d":"2024-03-11","o":9.26,"h":9.26,"l":8.97,"c":8.97,"v":141300},{"d":"2024-03-12","o":8.99,"h":9.06,"l":8.9,"c":8.98,"v":96800},{"d":"2024-03-13","o":8.98,"h":9.1,"l":8.69,"c":8.73,"v":172100},{"d":"2024-03-14","o":8.75,"h":8.76,"l":8.15,"c":8.24,"v":229600},{"d":"2024-03-15","o":8.2,"h":8.32,"l":8.04,"c":8.22,"v":329700},{"d":"2024-03-18","o":8.26,"h":8.48,"l":8.1,"c":8.31,"v":210700},{"d":"2024-03-19","o":8.28,"h":8.49,"l":8.24,"c":8.27,"v":214300},{"d":"2024-03-20","o":8.27,"h":8.47,"l":8.19,"c":8.32,"v":178100},{"d":"2024-03-21","o":8.37,"h":8.54,"l":8.33,"c":8.38,"v":209500},{"d":"2024-03-22","o":8.39,"h":8.59,"l":8.11,"c":8.15,"v":216100},{"d":"2024-03-25","o":8.05,"h":8.29,"l":7.95,"c":8.1,"v":285800},{"d":"2024-03-26","o":8.1,"h":8.11,"l":7.6,"c":7.65,"v":408000},{"d":"2024-03-27","o":7.69,"h":7.91,"l":7.62,"c":7.9,"v":205800},{"d":"2024-03-28","o":7.91,"h":7.92,"l":7.7,"c":7.78,"v":233700},{"d":"2024-04-01","o":7.78,"h":7.89,"l":7.46,"c":7.54,"v":206400},{"d":"2024-04-02","o":7.5,"h":7.55,"l":7.32,"c":7.41,"v":179500},{"d":"2024-04-03","o":7.39,"h":7.68,"l":7.35,"c":7.44,"v":179800},{"d":"2024-04-04","o":7.49,"h":7.66,"l":7.45,"c":7.53,"v":155300},{"d":"2024-04-05","o":7.51,"h":7.57,"l":7.42,"c":7.51,"v":135000},{"d":"2024-04-08","o":7.55,"h":7.81,"l":7.48,"c":7.76,"v":174500},{"d":"2024-04-09","o":7.8,"h":7.98,"l":7.74,"c":7.94,"v":142200},{"d":"2024-04-10","o":7.78,"h":7.78,"l":7.53,"c":7.61,"v":167200},{"d":"2024-04-11","o":7.64,"h":7.64,"l":7.38,"c":7.44,"v":139100},{"d":"2024-04-12","o":7.39,"h":7.48,"l":7.21,"c":7.3,"v":104300},{"d":"2024-04-15","o":7.33,"h":7.44,"l":7.15,"c":7.18,"v":122100},{"d":"2024-04-16","o":7.16,"h":7.25,"l":7,"c":7.1,"v":92300},{"d":"2024-04-17","o":7.12,"h":7.2,"l":7.05,"c":7.06,"v":158600},{"d":"2024-04-18","o":7.08,"h":7.11,"l":6.93,"c":6.95,"v":155500},{"d":"2024-04-19","o":6.95,"h":7.03,"l":6.91,"c":6.99,"v":138800},{"d":"2024-04-22","o":7.07,"h":7.23,"l":6.9,"c":6.92,"v":142700},{"d":"2024-04-23","o":6.93,"h":7.18,"l":6.92,"c":7.03,"v":127100},{"d":"2024-04-24","o":7.04,"h":7.21,"l":7.03,"c":7.2,"v":243900},{"d":"2024-04-25","o":7.09,"h":7.13,"l":6.99,"c":7.06,"v":248000},{"d":"2024-04-26","o":7.08,"h":7.36,"l":7.08,"c":7.27,"v":142200},{"d":"2024-04-29","o":7.27,"h":7.52,"l":7.26,"c":7.51,"v":172800},{"d":"2024-04-30","o":7.48,"h":7.49,"l":7.32,"c":7.39,"v":245500},{"d":"2024-05-01","o":7.36,"h":7.59,"l":7.23,"c":7.46,"v":204100},{"d":"2024-05-02","o":7.63,"h":8.09,"l":7.62,"c":7.96,"v":352000},{"d":"2024-05-03","o":7.55,"h":7.55,"l":6.89,"c":7.04,"v":575600},{"d":"2024-05-06","o":7.11,"h":7.39,"l":7.05,"c":7.3,"v":290100},{"d":"2024-05-07","o":7.28,"h":7.38,"l":7.23,"c":7.29,"v":108600},{"d":"2024-05-08","o":7.33,"h":7.53,"l":7.19,"c":7.24,"v":417100},{"d":"2024-05-09","o":7.22,"h":7.59,"l":7.22,"c":7.55,"v":203900},{"d":"2024-05-10","o":7.54,"h":7.6,"l":7.41,"c":7.46,"v":99200},{"d":"2024-05-13","o":7.49,"h":7.59,"l":7.33,"c":7.37,"v":174300},{"d":"2024-05-14","o":7.44,"h":7.52,"l":7.38,"c":7.41,"v":107600},{"d":"2024-05-15","o":7.5,"h":7.63,"l":7.41,"c":7.6,"v":124600},{"d":"2024-05-16","o":7.55,"h":7.67,"l":7.31,"c":7.63,"v":113800},{"d":"2024-05-17","o":7.64,"h":7.64,"l":7.47,"c":7.47,"v":100900},{"d":"2024-05-20","o":7.48,"h":7.65,"l":7.45,"c":7.65,"v":160300},{"d":"2024-05-21","o":7.6,"h":7.61,"l":7.49,"c":7.56,"v":55400},{"d":"2024-05-22","o":7.55,"h":7.65,"l":7.48,"c":7.52,"v":56300},{"d":"2024-05-23","o":7.57,"h":7.57,"l":7.37,"c":7.42,"v":94400},{"d":"2024-05-24","o":7.45,"h":7.56,"l":7.4,"c":7.54,"v":54200},{"d":"2024-05-28","o":7.55,"h":7.84,"l":7.46,"c":7.65,"v":105800},{"d":"2024-05-29","o":7.6,"h":7.69,"l":7.45,"c":7.46,"v":84600},{"d":"2024-05-30","o":7.47,"h":7.67,"l":7.41,"c":7.52,"v":116500},{"d":"2024-05-31","o":7.55,"h":7.66,"l":7.48,"c":7.57,"v":79900},{"d":"2024-06-03","o":7.66,"h":8.01,"l":7.6,"c":7.62,"v":181500},{"d":"2024-06-04","o":7.6,"h":7.74,"l":7.44,"c":7.66,"v":120700},{"d":"2024-06-05","o":7.66,"h":7.68,"l":7.49,"c":7.57,"v":42700},{"d":"2024-06-06","o":7.58,"h":7.67,"l":7.56,"c":7.63,"v":66000},{"d":"2024-06-07","o":7.59,"h":7.71,"l":7.54,"c":7.69,"v":86100},{"d":"2024-06-10","o":7.63,"h":8.06,"l":7.62,"c":7.96,"v":146200},{"d":"2024-06-11","o":7.88,"h":8.11,"l":7.58,"c":7.99,"v":89400},{"d":"2024-06-12","o":8.19,"h":8.3,"l":7.95,"c":8.02,"v":131300},{"d":"2024-06-13","o":8.03,"h":8.04,"l":7.91,"c":7.98,"v":60700},{"d":"2024-06-14","o":7.89,"h":8.02,"l":7.87,"c":7.99,"v":95400},{"d":"2024-06-17","o":7.99,"h":8.08,"l":7.53,"c":7.62,"v":94200},{"d":"2024-06-18","o":7.64,"h":8.03,"l":7.55,"c":7.83,"v":115300},{"d":"2024-06-20","o":7.83,"h":8.23,"l":7.8,"c":8.08,"v":109600},{"d":"2024-06-21","o":8.06,"h":8.25,"l":7.96,"c":8.02,"v":169600},{"d":"2024-06-24","o":8.02,"h":8.27,"l":7.85,"c":7.98,"v":68000},{"d":"2024-06-25","o":7.99,"h":8.07,"l":7.83,"c":7.89,"v":35700},{"d":"2024-06-26","o":7.82,"h":8.27,"l":7.77,"c":8.17,"v":100800},{"d":"2024-06-27","o":8.18,"h":8.33,"l":8.13,"c":8.24,"v":47600},{"d":"2024-06-28","o":8.33,"h":8.48,"l":8.19,"c":8.4,"v":414100},{"d":"2024-07-01","o":8.44,"h":8.6,"l":8.38,"c":8.42,"v":94300},{"d":"2024-07-02","o":8.43,"h":8.43,"l":8.04,"c":8.25,"v":115400},{"d":"2024-07-03","o":8.26,"h":8.33,"l":8.07,"c":8.08,"v":29900},{"d":"2024-07-05","o":8.08,"h":8.2,"l":7.82,"c":7.99,"v":85000},{"d":"2024-07-08","o":8,"h":8.31,"l":7.98,"c":8.17,"v":90700},{"d":"2024-07-09","o":8.17,"h":8.35,"l":8.02,"c":8.19,"v":57100},{"d":"2024-07-10","o":8.23,"h":8.53,"l":8.23,"c":8.42,"v":59100},{"d":"2024-07-11","o":8.59,"h":8.83,"l":8.55,"c":8.77,"v":95200},{"d":"2024-07-12","o":8.87,"h":9.08,"l":8.87,"c":8.91,"v":80200},{"d":"2024-07-15","o":8.99,"h":9.3,"l":8.84,"c":9.07,"v":177800},{"d":"2024-07-16","o":9.21,"h":9.55,"l":9.21,"c":9.48,"v":228600},{"d":"2024-07-17","o":9.35,"h":9.65,"l":9.05,"c":9.62,"v":190400},{"d":"2024-07-18","o":9.7,"h":10.09,"l":9.59,"c":9.71,"v":175700},{"d":"2024-07-19","o":9.71,"h":9.81,"l":9.63,"c":9.8,"v":86500},{"d":"2024-07-22","o":9.87,"h":9.98,"l":9.73,"c":9.94,"v":115500},{"d":"2024-07-23","o":9.94,"h":10.33,"l":9.87,"c":10.1,"v":189900},{"d":"2024-07-24","o":10.02,"h":10.26,"l":9.95,"c":10.13,"v":132100},{"d":"2024-07-25","o":10.2,"h":10.3,"l":10.03,"c":10.04,"v":94000},{"d":"2024-07-26","o":10.17,"h":10.23,"l":10.1,"c":10.23,"v":58700},{"d":"2024-07-29","o":10.21,"h":10.38,"l":10.15,"c":10.26,"v":142400},{"d":"2024-07-30","o":10.28,"h":10.41,"l":10.22,"c":10.3,"v":108500},{"d":"2024-07-31","o":10.33,"h":10.47,"l":10.23,"c":10.3,"v":103500},{"d":"2024-08-01","o":10.34,"h":10.34,"l":9.4,"c":9.99,"v":275100},{"d":"2024-08-02","o":8.99,"h":9.31,"l":8.16,"c":9,"v":296800},{"d":"2024-08-05","o":8.47,"h":8.96,"l":7.95,"c":8.76,"v":218500},{"d":"2024-08-06","o":8.73,"h":8.76,"l":8.24,"c":8.31,"v":126200},{"d":"2024-08-07","o":8.38,"h":8.52,"l":8.04,"c":8.1,"v":102100},{"d":"2024-08-08","o":8.13,"h":8.32,"l":7.95,"c":8.21,"v":370200},{"d":"2024-08-09","o":8.26,"h":8.26,"l":8.05,"c":8.19,"v":66700},{"d":"2024-08-12","o":8.24,"h":8.24,"l":7.99,"c":8.04,"v":97700},{"d":"2024-08-13","o":8.08,"h":8.2,"l":8.02,"c":8.05,"v":111000},{"d":"2024-08-14","o":8.07,"h":8.15,"l":7.99,"c":8.1,"v":95800},{"d":"2024-08-15","o":8.29,"h":8.49,"l":8.14,"c":8.23,"v":86000},{"d":"2024-08-16","o":8.23,"h":8.38,"l":8.23,"c":8.26,"v":89600},{"d":"2024-08-19","o":8.27,"h":8.46,"l":8.27,"c":8.44,"v":87200},{"d":"2024-08-20","o":8.45,"h":8.61,"l":8.37,"c":8.37,"v":73600},{"d":"2024-08-21","o":8.43,"h":8.49,"l":8.36,"c":8.45,"v":102500},{"d":"2024-08-22","o":8.42,"h":8.68,"l":8.41,"c":8.63,"v":106200},{"d":"2024-08-23","o":8.68,"h":8.93,"l":8.65,"c":8.77,"v":123800},{"d":"2024-08-26","o":8.85,"h":8.9,"l":8.7,"c":8.73,"v":73100},{"d":"2024-08-27","o":8.69,"h":8.81,"l":8.69,"c":8.77,"v":42800},{"d":"2024-08-28","o":8.75,"h":8.79,"l":8.65,"c":8.72,"v":48800},{"d":"2024-08-29","o":8.78,"h":8.78,"l":8.63,"c":8.64,"v":55700},{"d":"2024-08-30","o":8.65,"h":8.67,"l":8.47,"c":8.59,"v":78700},{"d":"2024-09-03","o":8.48,"h":8.58,"l":8.37,"c":8.39,"v":49700},{"d":"2024-09-04","o":8.34,"h":8.57,"l":8.34,"c":8.55,"v":43500},{"d":"2024-09-05","o":8.58,"h":8.67,"l":8.42,"c":8.55,"v":45300},{"d":"2024-09-06","o":8.57,"h":8.65,"l":8.3,"c":8.58,"v":69400},{"d":"2024-09-09","o":8.57,"h":8.86,"l":8.57,"c":8.66,"v":212100},{"d":"2024-09-10","o":8.67,"h":8.78,"l":8.6,"c":8.65,"v":84300},{"d":"2024-09-11","o":8.58,"h":8.58,"l":8.35,"c":8.57,"v":42200},{"d":"2024-09-12","o":8.58,"h":8.88,"l":8.47,"c":8.7,"v":130400},{"d":"2024-09-13","o":8.73,"h":9.13,"l":8.67,"c":9.13,"v":141200},{"d":"2024-09-16","o":9.2,"h":9.37,"l":9.1,"c":9.16,"v":140700},{"d":"2024-09-17","o":9.25,"h":9.41,"l":9.15,"c":9.37,"v":134000},{"d":"2024-09-18","o":9.32,"h":9.42,"l":9.1,"c":9.1,"v":90500},{"d":"2024-09-19","o":9.34,"h":9.34,"l":9.16,"c":9.19,"v":195900},{"d":"2024-09-20","o":9.18,"h":9.32,"l":8.75,"c":9.21,"v":182200},{"d":"2024-09-23","o":9.27,"h":9.51,"l":9.1,"c":9.33,"v":73900},{"d":"2024-09-24","o":9.38,"h":9.38,"l":9.12,"c":9.16,"v":73700},{"d":"2024-09-25","o":9.18,"h":9.35,"l":9.14,"c":9.18,"v":54100},{"d":"2024-09-26","o":9.3,"h":9.3,"l":9.16,"c":9.18,"v":51300},{"d":"2024-09-27","o":9.3,"h":9.43,"l":9.17,"c":9.17,"v":128200},{"d":"2024-09-30","o":9.13,"h":9.14,"l":8.96,"c":9.05,"v":70400},{"d":"2024-10-01","o":9.05,"h":9.06,"l":8.84,"c":8.86,"v":56100},{"d":"2024-10-02","o":8.82,"h":8.89,"l":8.6,"c":8.6,"v":35500},{"d":"2024-10-03","o":8.59,"h":8.64,"l":8.5,"c":8.55,"v":46100},{"d":"2024-10-04","o":8.68,"h":8.84,"l":8.61,"c":8.67,"v":45100},{"d":"2024-10-07","o":8.64,"h":8.81,"l":8.57,"c":8.66,"v":37500},{"d":"2024-10-08","o":8.71,"h":9.06,"l":8.53,"c":8.55,"v":42800},{"d":"2024-10-09","o":8.61,"h":8.77,"l":8.51,"c":8.55,"v":33000},{"d":"2024-10-10","o":8.5,"h":8.57,"l":8.39,"c":8.54,"v":47400},{"d":"2024-10-11","o":8.54,"h":8.61,"l":8.4,"c":8.53,"v":69500},{"d":"2024-10-14","o":8.54,"h":8.71,"l":8.36,"c":8.58,"v":51000},{"d":"2024-10-15","o":8.58,"h":8.91,"l":8.57,"c":8.73,"v":55400},{"d":"2024-10-16","o":8.99,"h":9.37,"l":8.94,"c":9.19,"v":105000},{"d":"2024-10-17","o":9.21,"h":9.27,"l":9.1,"c":9.23,"v":54800},{"d":"2024-10-18","o":9.29,"h":9.38,"l":9.2,"c":9.36,"v":53000},{"d":"2024-10-21","o":9.4,"h":9.75,"l":9.38,"c":9.66,"v":174200},{"d":"2024-10-22","o":9.64,"h":9.72,"l":9.57,"c":9.6,"v":40200},{"d":"2024-10-23","o":9.6,"h":9.69,"l":9.55,"c":9.61,"v":95600},{"d":"2024-10-24","o":9.6,"h":9.69,"l":9.54,"c":9.6,"v":78700},{"d":"2024-10-25","o":9.67,"h":9.75,"l":9.57,"c":9.71,"v":88600},{"d":"2024-10-28","o":9.68,"h":9.82,"l":9.42,"c":9.63,"v":89300},{"d":"2024-10-29","o":9.6,"h":9.79,"l":9.57,"c":9.62,"v":51400},{"d":"2024-10-30","o":9.64,"h":9.68,"l":9.53,"c":9.65,"v":65600},{"d":"2024-10-31","o":9.6,"h":10.09,"l":9.6,"c":9.92,"v":155800},{"d":"2024-11-01","o":8,"h":8.72,"l":7.51,"c":8.51,"v":468500},{"d":"2024-11-04","o":8.42,"h":8.6,"l":8.26,"c":8.31,"v":143300},{"d":"2024-11-05","o":8.24,"h":8.8,"l":8.18,"c":8.78,"v":87900},{"d":"2024-11-06","o":9.16,"h":10.04,"l":9.02,"c":9.65,"v":222500},{"d":"2024-11-07","o":9.65,"h":9.66,"l":9.13,"c":9.16,"v":94300},{"d":"2024-11-08","o":9.23,"h":9.47,"l":8.84,"c":9.39,"v":114000},{"d":"2024-11-11","o":9.5,"h":9.58,"l":9.17,"c":9.31,"v":113200},{"d":"2024-11-12","o":9.21,"h":9.32,"l":8.91,"c":8.96,"v":101400},{"d":"2024-11-13","o":9.04,"h":9.42,"l":8.84,"c":9.13,"v":127100},{"d":"2024-11-14","o":9.2,"h":9.3,"l":8.64,"c":8.65,"v":85200},{"d":"2024-11-15","o":8.73,"h":8.75,"l":8.47,"c":8.66,"v":62300},{"d":"2024-11-18","o":8.71,"h":8.84,"l":8.59,"c":8.61,"v":50900},{"d":"2024-11-19","o":8.59,"h":8.8,"l":8.51,"c":8.78,"v":57000},{"d":"2024-11-20","o":8.79,"h":9.01,"l":8.61,"c":8.97,"v":65400},{"d":"2024-11-21","o":9.04,"h":9.64,"l":9.04,"c":9.52,"v":100900},{"d":"2024-11-22","o":9.58,"h":9.77,"l":9.38,"c":9.65,"v":93200},{"d":"2024-11-25","o":9.64,"h":9.98,"l":9.23,"c":9.77,"v":122200},{"d":"2024-11-26","o":9.72,"h":9.86,"l":9.46,"c":9.65,"v":93300},{"d":"2024-11-27","o":9.75,"h":9.84,"l":9.62,"c":9.82,"v":58300},{"d":"2024-11-29","o":9.83,"h":9.93,"l":9.74,"c":9.79,"v":28300},{"d":"2024-12-02","o":9.61,"h":9.8,"l":9.33,"c":9.69,"v":80900},{"d":"2024-12-03","o":9.74,"h":9.75,"l":9.48,"c":9.63,"v":38600},{"d":"2024-12-04","o":9.7,"h":9.7,"l":9.39,"c":9.42,"v":123800},{"d":"2024-12-05","o":9.44,"h":9.57,"l":9.31,"c":9.43,"v":68600},{"d":"2024-12-06","o":9.49,"h":9.54,"l":9,"c":9.08,"v":77300},{"d":"2024-12-09","o":9.18,"h":9.26,"l":8.95,"c":9.02,"v":116400},{"d":"2024-12-10","o":9.06,"h":9.29,"l":8.96,"c":9.13,"v":92100},{"d":"2024-12-11","o":9.22,"h":9.68,"l":9.09,"c":9.54,"v":210800},{"d":"2024-12-12","o":9.56,"h":9.69,"l":9.4,"c":9.46,"v":91900},{"d":"2024-12-13","o":9.43,"h":9.72,"l":9.29,"c":9.7,"v":142400},{"d":"2024-12-16","o":9.77,"h":9.77,"l":9.37,"c":9.5,"v":162900},{"d":"2024-12-17","o":9.5,"h":9.5,"l":9.24,"c":9.32,"v":115000},{"d":"2024-12-18","o":9.42,"h":9.54,"l":9.02,"c":9.13,"v":148100},{"d":"2024-12-19","o":9.25,"h":9.3,"l":9.01,"c":9.14,"v":76800},{"d":"2024-12-20","o":9.05,"h":9.21,"l":9.02,"c":9.12,"v":330200},{"d":"2024-12-23","o":9.11,"h":9.19,"l":9.03,"c":9.1,"v":130400},{"d":"2024-12-24","o":9.14,"h":9.15,"l":9.04,"c":9.14,"v":87100},{"d":"2024-12-26","o":9.09,"h":9.5,"l":9.08,"c":9.49,"v":194700},{"d":"2024-12-27","o":9.47,"h":9.61,"l":9.2,"c":9.35,"v":82800},{"d":"2024-12-30","o":9.26,"h":9.51,"l":9.12,"c":9.41,"v":85400},{"d":"2024-12-31","o":9.45,"h":9.67,"l":9.34,"c":9.41,"v":85200},{"d":"2025-01-02","o":9.55,"h":9.74,"l":9.43,"c":9.47,"v":137900},{"d":"2025-01-03","o":9.47,"h":9.67,"l":9.35,"c":9.65,"v":93400},{"d":"2025-01-06","o":9.67,"h":10.07,"l":9.63,"c":10,"v":131600},{"d":"2025-01-07","o":10.11,"h":11.47,"l":10.05,"c":11.37,"v":475900},{"d":"2025-01-08","o":11.38,"h":11.45,"l":11.01,"c":11.33,"v":186600},{"d":"2025-01-10","o":11.25,"h":11.45,"l":11.05,"c":11.25,"v":119400},{"d":"2025-01-13","o":11.15,"h":11.51,"l":11.01,"c":11.44,"v":134500},{"d":"2025-01-14","o":11.64,"h":11.73,"l":11.52,"c":11.71,"v":145400},{"d":"2025-01-15","o":11.95,"h":12.39,"l":11.82,"c":12.12,"v":194300},{"d":"2025-01-16","o":12.15,"h":12.26,"l":11.76,"c":11.96,"v":106100},{"d":"2025-01-17","o":12,"h":12.18,"l":11.96,"c":12.14,"v":82400},{"d":"2025-01-21","o":12.22,"h":12.49,"l":12.01,"c":12.4,"v":162500},{"d":"2025-01-22","o":12.31,"h":12.69,"l":12.02,"c":12.62,"v":169600},{"d":"2025-01-23","o":12.59,"h":12.74,"l":12.51,"c":12.51,"v":135900},{"d":"2025-01-24","o":12.4,"h":12.45,"l":12.08,"c":12.21,"v":73000},{"d":"2025-01-27","o":12.09,"h":12.25,"l":11.91,"c":12.23,"v":88300},{"d":"2025-01-28","o":12.2,"h":12.4,"l":12.12,"c":12.13,"v":93100},{"d":"2025-01-29","o":12.17,"h":12.42,"l":11.96,"c":12.34,"v":131200},{"d":"2025-01-30","o":12.37,"h":12.59,"l":11.84,"c":11.89,"v":68300},{"d":"2025-01-31","o":11.85,"h":12.02,"l":11.74,"c":11.82,"v":67400},{"d":"2025-02-03","o":11.61,"h":11.72,"l":11.5,"c":11.65,"v":78300},{"d":"2025-02-04","o":11.63,"h":12.02,"l":11.63,"c":11.95,"v":48300},{"d":"2025-02-05","o":12.02,"h":12.07,"l":11.77,"c":11.81,"v":53000},{"d":"2025-02-06","o":11.8,"h":11.86,"l":11.5,"c":11.62,"v":53400},{"d":"2025-02-07","o":11.59,"h":11.77,"l":11.19,"c":11.26,"v":53600},{"d":"2025-02-10","o":11.34,"h":11.55,"l":11.27,"c":11.44,"v":93400},{"d":"2025-02-11","o":11.35,"h":11.53,"l":11.35,"c":11.43,"v":43800},{"d":"2025-02-12","o":11.27,"h":11.59,"l":11.24,"c":11.57,"v":51400},{"d":"2025-02-13","o":11.57,"h":12,"l":10.98,"c":11.91,"v":70600},{"d":"2025-02-14","o":12,"h":12.18,"l":11.7,"c":11.72,"v":53500},{"d":"2025-02-18","o":11.78,"h":11.82,"l":11.54,"c":11.61,"v":36300},{"d":"2025-02-19","o":11.61,"h":11.81,"l":11.49,"c":11.57,"v":35500},{"d":"2025-02-20","o":11.49,"h":11.69,"l":11.39,"c":11.41,"v":34300},{"d":"2025-02-21","o":11.5,"h":11.8,"l":10.85,"c":11.25,"v":91600},{"d":"2025-02-24","o":11.27,"h":11.41,"l":11.12,"c":11.2,"v":84200},{"d":"2025-02-25","o":11.27,"h":11.56,"l":11.22,"c":11.49,"v":50900},{"d":"2025-02-26","o":11.4,"h":11.55,"l":11.16,"c":11.26,"v":47100},{"d":"2025-02-27","o":11.29,"h":11.29,"l":10.52,"c":10.57,"v":98100},{"d":"2025-02-28","o":10.56,"h":10.56,"l":10.12,"c":10.49,"v":228400},{"d":"2025-03-03","o":10.47,"h":10.85,"l":10.24,"c":10.31,"v":87800},{"d":"2025-03-04","o":10.23,"h":10.39,"l":10.04,"c":10.22,"v":83400},{"d":"2025-03-05","o":10.16,"h":10.28,"l":9.84,"c":9.94,"v":81700},{"d":"2025-03-06","o":9.81,"h":10.01,"l":9.69,"c":9.69,"v":127200},{"d":"2025-03-07","o":9.12,"h":11.19,"l":9.12,"c":10.94,"v":280800},{"d":"2025-03-10","o":10.82,"h":10.82,"l":10.03,"c":10.12,"v":91300},{"d":"2025-03-11","o":10,"h":10,"l":9.32,"c":9.38,"v":170500},{"d":"2025-03-12","o":9.38,"h":9.47,"l":9.12,"c":9.26,"v":92900},{"d":"2025-03-13","o":9.25,"h":9.66,"l":9,"c":9.16,"v":66300},{"d":"2025-03-14","o":9.2,"h":9.53,"l":9.2,"c":9.53,"v":64600},{"d":"2025-03-17","o":9.48,"h":9.7,"l":9.43,"c":9.53,"v":70900},{"d":"2025-03-18","o":9.45,"h":10.1,"l":9.34,"c":9.88,"v":160000},{"d":"2025-03-19","o":9.86,"h":10.39,"l":9.7,"c":10.32,"v":68700},{"d":"2025-03-20","o":10.19,"h":10.54,"l":10.15,"c":10.5,"v":206300},{"d":"2025-03-21","o":10.36,"h":10.4,"l":9.58,"c":10.07,"v":184800},{"d":"2025-03-24","o":10.06,"h":10.06,"l":9.75,"c":9.89,"v":69500},{"d":"2025-03-25","o":9.86,"h":9.88,"l":9.69,"c":9.82,"v":72700},{"d":"2025-03-26","o":9.83,"h":9.95,"l":9.83,"c":9.95,"v":43200},{"d":"2025-03-27","o":9.97,"h":9.97,"l":9.65,"c":9.78,"v":66200},{"d":"2025-03-28","o":9.82,"h":9.82,"l":9.47,"c":9.61,"v":52200},{"d":"2025-03-31","o":9.46,"h":9.65,"l":9.36,"c":9.55,"v":77100},{"d":"2025-04-01","o":9.5,"h":9.62,"l":9.4,"c":9.57,"v":49900},{"d":"2025-04-02","o":9.52,"h":9.89,"l":9.4,"c":9.8,"v":66600},{"d":"2025-04-03","o":9.32,"h":9.32,"l":8.9,"c":9.14,"v":84000},{"d":"2025-04-04","o":8.75,"h":9.16,"l":8.63,"c":9.04,"v":198100},{"d":"2025-04-07","o":8.58,"h":9.3,"l":8.45,"c":8.92,"v":113900},{"d":"2025-04-08","o":9.25,"h":9.29,"l":8.75,"c":8.82,"v":105200},{"d":"2025-04-09","o":8.78,"h":9.7,"l":8.31,"c":9.33,"v":128700},{"d":"2025-04-10","o":9.11,"h":9.32,"l":8.84,"c":9.16,"v":82400},{"d":"2025-04-11","o":9.13,"h":9.52,"l":8.84,"c":9.19,"v":55400},{"d":"2025-04-14","o":9.32,"h":9.52,"l":9.05,"c":9.32,"v":44100},{"d":"2025-04-15","o":9.31,"h":9.65,"l":9.2,"c":9.2,"v":45700},{"d":"2025-04-16","o":9.12,"h":9.37,"l":8.93,"c":9.13,"v":33800},{"d":"2025-04-17","o":9.09,"h":9.86,"l":8.97,"c":9.68,"v":187600},{"d":"2025-04-21","o":9.5,"h":9.5,"l":8.97,"c":9.11,"v":58500},{"d":"2025-04-22","o":9.22,"h":9.4,"l":9.12,"c":9.36,"v":46000},{"d":"2025-04-23","o":9.59,"h":9.72,"l":9.27,"c":9.4,"v":51700},{"d":"2025-04-24","o":9.4,"h":9.84,"l":9.4,"c":9.73,"v":58100},{"d":"2025-04-25","o":9.56,"h":9.61,"l":9.36,"c":9.61,"v":39900},{"d":"2025-04-28","o":9.6,"h":9.84,"l":9.48,"c":9.82,"v":55500},{"d":"2025-04-29","o":9.76,"h":10.2,"l":9.72,"c":10.06,"v":66700},{"d":"2025-04-30","o":9.92,"h":10.29,"l":9.71,"c":10.16,"v":60400},{"d":"2025-05-01","o":10.16,"h":10.23,"l":9.77,"c":9.82,"v":107100},{"d":"2025-05-02","o":9.51,"h":10.44,"l":9.51,"c":10.15,"v":99800},{"d":"2025-05-05","o":10.11,"h":10.5,"l":9.69,"c":9.75,"v":61400},{"d":"2025-05-06","o":9.58,"h":9.82,"l":9.19,"c":9.73,"v":88500},{"d":"2025-05-07","o":9.79,"h":9.87,"l":9.5,"c":9.67,"v":86500},{"d":"2025-05-08","o":9.65,"h":10.25,"l":9.59,"c":10.14,"v":88800},{"d":"2025-05-09","o":10.11,"h":10.3,"l":9.92,"c":9.98,"v":42500},{"d":"2025-05-12","o":10.41,"h":10.41,"l":9.89,"c":10.03,"v":50000},{"d":"2025-05-13","o":10.06,"h":10.36,"l":9.86,"c":9.91,"v":61600},{"d":"2025-05-14","o":9.85,"h":9.91,"l":9.65,"c":9.68,"v":41000},{"d":"2025-05-15","o":9.66,"h":10.15,"l":9.57,"c":10,"v":188200},{"d":"2025-05-16","o":10,"h":10.12,"l":9.87,"c":9.93,"v":57300},{"d":"2025-05-19","o":9.87,"h":10,"l":9.61,"c":9.97,"v":36800},{"d":"2025-05-20","o":9.89,"h":10.02,"l":9.65,"c":9.74,"v":38600},{"d":"2025-05-21","o":9.65,"h":9.72,"l":9.43,"c":9.52,"v":31500},{"d":"2025-05-22","o":9.42,"h":9.85,"l":9.42,"c":9.5,"v":35300},{"d":"2025-05-23","o":9.33,"h":9.51,"l":9.32,"c":9.44,"v":54600},{"d":"2025-05-27","o":9.54,"h":9.75,"l":9.27,"c":9.71,"v":65100},{"d":"2025-05-28","o":9.73,"h":9.83,"l":9.34,"c":9.52,"v":43100},{"d":"2025-05-29","o":9.5,"h":9.64,"l":9.42,"c":9.64,"v":23800},{"d":"2025-05-30","o":9.58,"h":9.8,"l":9.54,"c":9.7,"v":35400},{"d":"2025-06-02","o":9.76,"h":9.76,"l":9.54,"c":9.61,"v":40700},{"d":"2025-06-03","o":9.57,"h":9.83,"l":9.56,"c":9.74,"v":42000},{"d":"2025-06-04","o":9.84,"h":9.96,"l":9.57,"c":9.77,"v":46000},{"d":"2025-06-05","o":9.68,"h":9.71,"l":9.51,"c":9.59,"v":40100},{"d":"2025-06-06","o":9.75,"h":10.07,"l":9.59,"c":9.93,"v":79800},{"d":"2025-06-09","o":9.96,"h":10.01,"l":9.85,"c":9.88,"v":45300},{"d":"2025-06-10","o":9.87,"h":10.1,"l":9.78,"c":9.92,"v":41500},{"d":"2025-06-11","o":9.96,"h":10.1,"l":9.8,"c":9.83,"v":64900},{"d":"2025-06-12","o":9.77,"h":9.83,"l":9.48,"c":9.75,"v":83900},{"d":"2025-06-13","o":9.51,"h":9.75,"l":9.33,"c":9.59,"v":100200},{"d":"2025-06-16","o":9.71,"h":9.91,"l":9.66,"c":9.76,"v":38300},{"d":"2025-06-17","o":9.65,"h":9.8,"l":9.56,"c":9.6,"v":45200},{"d":"2025-06-18","o":9.56,"h":9.78,"l":9.15,"c":9.15,"v":213100},{"d":"2025-06-20","o":9.23,"h":9.39,"l":8.96,"c":9.3,"v":102600},{"d":"2025-06-23","o":9.28,"h":9.75,"l":9.2,"c":9.53,"v":62200},{"d":"2025-06-24","o":9.61,"h":9.79,"l":9.54,"c":9.72,"v":52500},{"d":"2025-06-25","o":9.67,"h":9.72,"l":9.53,"c":9.68,"v":63200},{"d":"2025-06-26","o":9.69,"h":9.99,"l":9.67,"c":9.97,"v":43800},{"d":"2025-06-27","o":9.87,"h":10.13,"l":9.73,"c":9.87,"v":195700},{"d":"2025-06-30","o":9.94,"h":9.96,"l":9.73,"c":9.76,"v":37800},{"d":"2025-07-01","o":9.75,"h":10.19,"l":9.54,"c":10.11,"v":35700},{"d":"2025-07-02","o":10.17,"h":10.92,"l":10.02,"c":10.81,"v":128400},{"d":"2025-07-03","o":10.94,"h":11.47,"l":10.84,"c":11.35,"v":57200},{"d":"2025-07-07","o":11.24,"h":11.48,"l":10.76,"c":10.79,"v":131500},{"d":"2025-07-08","o":10.87,"h":11.23,"l":10.79,"c":10.82,"v":70400},{"d":"2025-07-09","o":10.91,"h":10.94,"l":10.57,"c":10.67,"v":55200},{"d":"2025-07-10","o":10.67,"h":10.67,"l":10.39,"c":10.42,"v":52300},{"d":"2025-07-11","o":10.27,"h":10.36,"l":10.11,"c":10.14,"v":45400},{"d":"2025-07-14","o":10.15,"h":10.25,"l":9.86,"c":10.03,"v":62600},{"d":"2025-07-15","o":10.07,"h":10.54,"l":10.07,"c":10.26,"v":78800},{"d":"2025-07-16","o":10.29,"h":10.53,"l":9.96,"c":10.16,"v":45400},{"d":"2025-07-17","o":10.12,"h":10.43,"l":9.9,"c":10.2,"v":50700},{"d":"2025-07-18","o":10.26,"h":10.27,"l":10.04,"c":10.04,"v":48800},{"d":"2025-07-21","o":10.05,"h":10.43,"l":10.05,"c":10.21,"v":41100},{"d":"2025-07-22","o":10.24,"h":10.45,"l":10.18,"c":10.27,"v":47000},{"d":"2025-07-23","o":10.38,"h":10.68,"l":10.33,"c":10.56,"v":52700},{"d":"2025-07-24","o":10.52,"h":10.57,"l":10.34,"c":10.4,"v":102600},{"d":"2025-07-25","o":10.47,"h":10.63,"l":10.34,"c":10.46,"v":73500},{"d":"2025-07-28","o":10.49,"h":10.51,"l":10.34,"c":10.38,"v":43300},{"d":"2025-07-29","o":10.49,"h":10.5,"l":10.1,"c":10.15,"v":47600},{"d":"2025-07-30","o":10.21,"h":10.24,"l":9.69,"c":9.7,"v":110100},{"d":"2025-07-31","o":9.8,"h":10.25,"l":9.56,"c":9.7,"v":87600},{"d":"2025-08-01","o":9.42,"h":9.42,"l":7.7,"c":8.37,"v":462500},{"d":"2025-08-04","o":8.47,"h":8.47,"l":7.92,"c":8.27,"v":135600},{"d":"2025-08-05","o":8.31,"h":8.59,"l":7.96,"c":8.16,"v":168700},{"d":"2025-08-06","o":8.21,"h":8.36,"l":8.03,"c":8.19,"v":201100},{"d":"2025-08-07","o":8.54,"h":8.85,"l":8.17,"c":8.26,"v":212700},{"d":"2025-08-08","o":8.31,"h":8.76,"l":8.16,"c":8.21,"v":122400},{"d":"2025-08-11","o":8.21,"h":8.3,"l":7.95,"c":8.21,"v":84700},{"d":"2025-08-12","o":8.27,"h":8.37,"l":8.03,"c":8.3,"v":94600},{"d":"2025-08-13","o":8.32,"h":8.6,"l":8.3,"c":8.37,"v":150800},{"d":"2025-08-14","o":8.32,"h":8.55,"l":8.11,"c":8.3,"v":94100},{"d":"2025-08-15","o":8.32,"h":8.57,"l":8.1,"c":8.3,"v":76100},{"d":"2025-08-18","o":8.34,"h":8.5,"l":8.21,"c":8.25,"v":74400},{"d":"2025-08-19","o":8.27,"h":8.44,"l":8.23,"c":8.32,"v":77300},{"d":"2025-08-20","o":8.34,"h":8.44,"l":8.12,"c":8.26,"v":102000},{"d":"2025-08-21","o":8.2,"h":8.44,"l":8.17,"c":8.4,"v":72500},{"d":"2025-08-22","o":8.48,"h":8.7,"l":8.19,"c":8.66,"v":170700},{"d":"2025-08-25","o":8.61,"h":8.61,"l":8.37,"c":8.38,"v":98400},{"d":"2025-08-26","o":8.37,"h":8.56,"l":8.1,"c":8.4,"v":217000},{"d":"2025-08-27","o":8.39,"h":8.69,"l":8.24,"c":8.38,"v":90800},{"d":"2025-08-28","o":8.47,"h":8.52,"l":8.24,"c":8.4,"v":72200},{"d":"2025-08-29","o":8.39,"h":8.49,"l":8.31,"c":8.4,"v":69500},{"d":"2025-09-02","o":8.28,"h":8.44,"l":8.26,"c":8.28,"v":96500},{"d":"2025-09-03","o":8.24,"h":8.24,"l":7.94,"c":8.02,"v":100800},{"d":"2025-09-04","o":8.07,"h":8.12,"l":7.93,"c":8.07,"v":108700},{"d":"2025-09-05","o":8.12,"h":8.4,"l":7.93,"c":8.03,"v":297000},{"d":"2025-09-08","o":8.11,"h":8.37,"l":7.92,"c":8.36,"v":100500},{"d":"2025-09-09","o":8.39,"h":8.43,"l":8.09,"c":8.11,"v":55300},{"d":"2025-09-10","o":8.07,"h":8.11,"l":7.78,"c":7.97,"v":140400},{"d":"2025-09-11","o":7.93,"h":8.1,"l":7.93,"c":8.03,"v":59200},{"d":"2025-09-12","o":7.95,"h":8.01,"l":7.81,"c":7.83,"v":99500},{"d":"2025-09-15","o":7.84,"h":8.02,"l":7.82,"c":8.01,"v":78100},{"d":"2025-09-16","o":7.96,"h":8.05,"l":7.82,"c":8.04,"v":167900},{"d":"2025-09-17","o":8.09,"h":8.09,"l":7.81,"c":7.84,"v":96500},{"d":"2025-09-18","o":7.91,"h":8.1,"l":7.91,"c":8.1,"v":170400},{"d":"2025-09-19","o":8.05,"h":8.31,"l":7.81,"c":7.81,"v":222500},{"d":"2025-09-22","o":7.8,"h":8.18,"l":7.76,"c":8.09,"v":88300},{"d":"2025-09-23","o":8.07,"h":8.19,"l":8.06,"c":8.1,"v":45800},{"d":"2025-09-24","o":8.05,"h":8.29,"l":8.04,"c":8.15,"v":90000},{"d":"2025-09-25","o":8.11,"h":8.2,"l":8.05,"c":8.1,"v":59500},{"d":"2025-09-26","o":8.14,"h":8.21,"l":8.1,"c":8.16,"v":54400},{"d":"2025-09-29","o":8.19,"h":8.28,"l":8.07,"c":8.24,"v":92500},{"d":"2025-09-30","o":8.2,"h":8.3,"l":8.11,"c":8.2,"v":127900},{"d":"2025-10-01","o":8.14,"h":8.19,"l":7.99,"c":8.03,"v":148700},{"d":"2025-10-02","o":8.05,"h":8.18,"l":8,"c":8.16,"v":112200},{"d":"2025-10-03","o":8.16,"h":8.32,"l":8.1,"c":8.32,"v":69800},{"d":"2025-10-06","o":8.32,"h":8.47,"l":8.23,"c":8.31,"v":101700},{"d":"2025-10-07","o":8.35,"h":8.49,"l":8.05,"c":8.15,"v":78800},{"d":"2025-10-08","o":8.16,"h":8.37,"l":8.16,"c":8.35,"v":62200},{"d":"2025-10-09","o":8.34,"h":8.45,"l":8.18,"c":8.26,"v":62600},{"d":"2025-10-10","o":8.24,"h":8.32,"l":8,"c":8.06,"v":161800},{"d":"2025-10-13","o":8.14,"h":8.25,"l":8.09,"c":8.22,"v":56300},{"d":"2025-10-14","o":8.11,"h":8.44,"l":8.1,"c":8.35,"v":54900},{"d":"2025-10-15","o":8.38,"h":8.55,"l":8.38,"c":8.55,"v":74400},{"d":"2025-10-16","o":8.53,"h":8.67,"l":8.43,"c":8.46,"v":102700},{"d":"2025-10-17","o":8.42,"h":8.46,"l":8.29,"c":8.37,"v":93300},{"d":"2025-10-20","o":8.46,"h":8.69,"l":8.38,"c":8.6,"v":94600},{"d":"2025-10-21","o":8.6,"h":8.68,"l":8.56,"c":8.57,"v":65600},{"d":"2025-10-22","o":8.53,"h":8.56,"l":8.47,"c":8.53,"v":64200},{"d":"2025-10-23","o":8.54,"h":8.6,"l":8.44,"c":8.46,"v":54000},{"d":"2025-10-24","o":8.54,"h":8.62,"l":8.46,"c":8.51,"v":41200},{"d":"2025-10-27","o":8.51,"h":8.74,"l":8.34,"c":8.34,"v":109100},{"d":"2025-10-28","o":8.32,"h":8.45,"l":8.2,"c":8.2,"v":86800},{"d":"2025-10-29","o":8.21,"h":8.25,"l":8.02,"c":8.14,"v":102500},{"d":"2025-10-30","o":8.05,"h":8.31,"l":8.01,"c":8.12,"v":82700},{"d":"2025-10-31","o":8.2,"h":8.85,"l":8.01,"c":8.85,"v":215400},{"d":"2025-11-03","o":8.91,"h":8.91,"l":8.26,"c":8.46,"v":164000},{"d":"2025-11-04","o":8.39,"h":8.4,"l":8.07,"c":8.16,"v":145800},{"d":"2025-11-05","o":8.15,"h":8.3,"l":8.15,"c":8.24,"v":69300},{"d":"2025-11-06","o":8.21,"h":8.23,"l":8.04,"c":8.16,"v":85400},{"d":"2025-11-07","o":8.16,"h":8.22,"l":7.94,"c":8.07,"v":90800},{"d":"2025-11-10","o":8.1,"h":8.23,"l":8.03,"c":8.16,"v":76700},{"d":"2025-11-11","o":8.06,"h":8.4,"l":8.05,"c":8.31,"v":86000},{"d":"2025-11-12","o":8.31,"h":8.38,"l":8.15,"c":8.2,"v":82800},{"d":"2025-11-13","o":8.19,"h":8.27,"l":8.09,"c":8.15,"v":122100},{"d":"2025-11-14","o":8.08,"h":8.22,"l":8.05,"c":8.16,"v":57100},{"d":"2025-11-17","o":8.14,"h":8.19,"l":7.95,"c":7.99,"v":100600},{"d":"2025-11-18","o":7.92,"h":7.97,"l":7.63,"c":7.74,"v":123600},{"d":"2025-11-19","o":7.74,"h":8.02,"l":7.73,"c":7.97,"v":151300},{"d":"2025-11-20","o":8.02,"h":8.03,"l":7.66,"c":7.69,"v":101600},{"d":"2025-11-21","o":7.69,"h":8.03,"l":7.63,"c":8,"v":118100},{"d":"2025-11-24","o":7.98,"h":8.07,"l":7.67,"c":7.79,"v":175300},{"d":"2025-11-25","o":7.84,"h":8.13,"l":7.84,"c":8.03,"v":75400},{"d":"2025-11-26","o":7.99,"h":8.09,"l":7.99,"c":8.05,"v":59400},{"d":"2025-11-28","o":8.02,"h":8.2,"l":7.95,"c":8,"v":27900},{"d":"2025-12-01","o":7.95,"h":8.05,"l":7.9,"c":7.92,"v":36600},{"d":"2025-12-02","o":7.96,"h":8.16,"l":7.89,"c":8.06,"v":88400},{"d":"2025-12-03","o":8.07,"h":8.17,"l":8.07,"c":8.11,"v":237800},{"d":"2025-12-04","o":8.11,"h":8.29,"l":8,"c":8.28,"v":155200},{"d":"2025-12-05","o":8.3,"h":8.35,"l":8.17,"c":8.19,"v":53100},{"d":"2025-12-08","o":8.25,"h":8.31,"l":8.11,"c":8.13,"v":56300},{"d":"2025-12-09","o":8.1,"h":8.42,"l":7.99,"c":8.36,"v":73600},{"d":"2025-12-10","o":8.36,"h":8.61,"l":8.35,"c":8.44,"v":139200},{"d":"2025-12-11","o":8.45,"h":8.85,"l":8.41,"c":8.77,"v":74400},{"d":"2025-12-12","o":8.76,"h":8.97,"l":8.67,"c":8.91,"v":90400},{"d":"2025-12-15","o":8.92,"h":8.99,"l":8.62,"c":8.87,"v":194600},{"d":"2025-12-16","o":8.81,"h":9.01,"l":8.77,"c":8.99,"v":94600},{"d":"2025-12-17","o":9.01,"h":9.17,"l":8.88,"c":8.93,"v":83100},{"d":"2025-12-18","o":8.97,"h":9.06,"l":8.81,"c":8.9,"v":89800},{"d":"2025-12-19","o":8.89,"h":9,"l":8.73,"c":8.86,"v":153000},{"d":"2025-12-22","o":8.86,"h":9.06,"l":8.85,"c":8.92,"v":68000},{"d":"2025-12-23","o":8.84,"h":9,"l":8.69,"c":8.98,"v":79300},{"d":"2025-12-24","o":8.95,"h":9.17,"l":8.9,"c":9.02,"v":51400},{"d":"2025-12-26","o":9.07,"h":9.39,"l":8.83,"c":9.31,"v":88000},{"d":"2025-12-29","o":9.29,"h":9.45,"l":9.25,"c":9.43,"v":58800},{"d":"2025-12-30","o":9.39,"h":9.55,"l":9.25,"c":9.43,"v":66100},{"d":"2025-12-31","o":9.43,"h":9.46,"l":9.31,"c":9.42,"v":110600},{"d":"2026-01-02","o":9.42,"h":9.42,"l":9.07,"c":9.09,"v":93600},{"d":"2026-01-05","o":9.06,"h":9.38,"l":9,"c":9.24,"v":64200},{"d":"2026-01-06","o":9.18,"h":9.56,"l":9.18,"c":9.38,"v":73600},{"d":"2026-01-07","o":9.39,"h":9.56,"l":9.28,"c":9.38,"v":53100},{"d":"2026-01-08","o":9.33,"h":9.61,"l":9.33,"c":9.5,"v":76000},{"d":"2026-01-09","o":9.49,"h":9.54,"l":9.35,"c":9.44,"v":54500},{"d":"2026-01-12","o":9.42,"h":9.73,"l":9.38,"c":9.69,"v":48300},{"d":"2026-01-13","o":9.73,"h":9.79,"l":9.41,"c":9.49,"v":66600},{"d":"2026-01-14","o":9.45,"h":10.03,"l":9.45,"c":9.92,"v":63900},{"d":"2026-01-15","o":9.88,"h":10.18,"l":9.86,"c":10.12,"v":79400},{"d":"2026-01-16","o":10.12,"h":10.2,"l":9.93,"c":10,"v":94700},{"d":"2026-01-20","o":9.8,"h":9.87,"l":8.95,"c":9.18,"v":109600},{"d":"2026-01-21","o":9.24,"h":9.76,"l":9.01,"c":9.54,"v":76000},{"d":"2026-01-22","o":9.56,"h":9.74,"l":8.93,"c":9.41,"v":61900},{"d":"2026-01-23","o":9.37,"h":9.39,"l":9,"c":9.19,"v":77400},{"d":"2026-01-26","o":9.18,"h":9.61,"l":9.09,"c":9.51,"v":93100},{"d":"2026-01-27","o":9.49,"h":9.83,"l":9.49,"c":9.69,"v":55900},{"d":"2026-01-28","o":9.75,"h":10.01,"l":9.75,"c":9.81,"v":60000},{"d":"2026-01-29","o":9.85,"h":9.97,"l":9.5,"c":9.86,"v":79600},{"d":"2026-01-30","o":9.73,"h":9.8,"l":9.45,"c":9.62,"v":100500},{"d":"2026-02-02","o":9.62,"h":10,"l":9.6,"c":9.87,"v":71600},{"d":"2026-02-03","o":9.86,"h":9.9,"l":9.25,"c":9.49,"v":113800},{"d":"2026-02-04","o":9.54,"h":9.54,"l":9.18,"c":9.23,"v":119300},{"d":"2026-02-05","o":9.18,"h":9.4,"l":8.94,"c":9.22,"v":76800},{"d":"2026-02-06","o":9.31,"h":9.62,"l":8.81,"c":8.91,"v":58100},{"d":"2026-02-09","o":8.93,"h":8.94,"l":8.53,"c":8.53,"v":74200},{"d":"2026-02-10","o":8.6,"h":8.74,"l":8.29,"c":8.66,"v":81700},{"d":"2026-02-11","o":8.69,"h":8.69,"l":7.75,"c":7.81,"v":94900},{"d":"2026-02-12","o":7.88,"h":7.88,"l":6.97,"c":7.41,"v":159600},{"d":"2026-02-13","o":7.45,"h":7.64,"l":7.32,"c":7.43,"v":189400},{"d":"2026-02-17","o":7.38,"h":7.46,"l":7.06,"c":7.15,"v":124300},{"d":"2026-02-18","o":7.19,"h":7.62,"l":7.17,"c":7.57,"v":174900},{"d":"2026-02-19","o":7.48,"h":7.73,"l":7.42,"c":7.63,"v":100400},{"d":"2026-02-20","o":7.61,"h":7.87,"l":7.53,"c":7.83,"v":101900},{"d":"2026-02-23","o":7.74,"h":7.95,"l":6.84,"c":6.92,"v":388900},{"d":"2026-02-24","o":6.92,"h":7.39,"l":6.8,"c":6.99,"v":208300},{"d":"2026-02-25","o":7.09,"h":7.45,"l":6.89,"c":7.42,"v":136600},{"d":"2026-02-26","o":7.43,"h":7.98,"l":7.34,"c":7.76,"v":155400},{"d":"2026-02-27","o":8.29,"h":9.35,"l":8.03,"c":9.14,"v":386700},{"d":"2026-03-02","o":8.98,"h":9.37,"l":8.51,"c":9.29,"v":255800},{"d":"2026-03-03","o":9.07,"h":9.67,"l":8.96,"c":9.43,"v":334500},{"d":"2026-03-04","o":9.5,"h":9.57,"l":9.28,"c":9.39,"v":190500},{"d":"2026-03-05","o":9.22,"h":9.46,"l":8.83,"c":9.35,"v":185100},{"d":"2026-03-06","o":9.31,"h":9.55,"l":9.15,"c":9.45,"v":156400},{"d":"2026-03-09","o":9.29,"h":9.36,"l":9.05,"c":9.34,"v":105300},{"d":"2026-03-10","o":9.28,"h":9.59,"l":9.16,"c":9.35,"v":116800},{"d":"2026-03-11","o":9.31,"h":9.47,"l":9,"c":9.25,"v":127800},{"d":"2026-03-12","o":9.14,"h":9.25,"l":8.85,"c":8.94,"v":74500},{"d":"2026-03-13","o":8.98,"h":9.11,"l":8.91,"c":8.95,"v":80900},{"d":"2026-03-16","o":9.06,"h":9.22,"l":8.7,"c":8.73,"v":58800},{"d":"2026-03-17","o":8.73,"h":8.85,"l":8.62,"c":8.74,"v":69900},{"d":"2026-03-18","o":8.69,"h":8.77,"l":8.36,"c":8.38,"v":85600},{"d":"2026-03-19","o":8.22,"h":8.4,"l":8.05,"c":8.17,"v":71300},{"d":"2026-03-20","o":8.19,"h":8.39,"l":7.83,"c":8.37,"v":355300},{"d":"2026-03-23","o":8.4,"h":8.82,"l":8.04,"c":8.56,"v":86900},{"d":"2026-03-24","o":8.45,"h":8.56,"l":8,"c":8.09,"v":83500},{"d":"2026-03-25","o":8.2,"h":8.38,"l":7.89,"c":7.99,"v":83000},{"d":"2026-03-26","o":7.95,"h":8.19,"l":7.9,"c":7.95,"v":81000},{"d":"2026-03-27","o":7.88,"h":8.14,"l":7.7,"c":7.91,"v":112600},{"d":"2026-03-30","o":7.91,"h":8.37,"l":7.75,"c":8.35,"v":106700},{"d":"2026-03-31","o":8.45,"h":8.74,"l":8.34,"c":8.6,"v":164532},{"d":"2026-04-01","o":8.68,"h":8.77,"l":8.34,"c":8.34,"v":78045},{"d":"2026-04-02","o":8.22,"h":8.5,"l":8.16,"c":8.45,"v":63801},{"d":"2026-04-06","o":8.42,"h":8.65,"l":8.42,"c":8.55,"v":44433},{"d":"2026-04-07","o":8.5,"h":8.64,"l":8.35,"c":8.6,"v":77476},{"d":"2026-04-08","o":8.8,"h":8.92,"l":8.5,"c":8.6,"v":94256},{"d":"2026-04-09","o":8.56,"h":8.65,"l":8.24,"c":8.6,"v":67492},{"d":"2026-04-10","o":8.56,"h":8.66,"l":8.49,"c":8.62,"v":97786},{"d":"2026-04-13","o":8.55,"h":8.91,"l":8.28,"c":8.85,"v":64686},{"d":"2026-04-14","o":8.83,"h":8.92,"l":8.74,"c":8.78,"v":65438},{"d":"2026-04-15","o":8.78,"h":8.81,"l":8.49,"c":8.56,"v":100470},{"d":"2026-04-16","o":8.54,"h":8.95,"l":8.54,"c":8.91,"v":51548},{"d":"2026-04-17","o":8.98,"h":9.68,"l":8.98,"c":9.15,"v":112203},{"d":"2026-04-20","o":9.12,"h":9.39,"l":9.03,"c":9.08,"v":65212},{"d":"2026-04-21","o":9.1,"h":9.38,"l":8.94,"c":9.08,"v":41873},{"d":"2026-04-22","o":9.1,"h":9.53,"l":9.1,"c":9.33,"v":52013},{"d":"2026-04-23","o":9.3,"h":9.51,"l":8.92,"c":9.04,"v":54428},{"d":"2026-04-24","o":8.95,"h":9.24,"l":8.94,"c":9.08,"v":56980},{"d":"2026-04-27","o":9.01,"h":9.33,"l":8.97,"c":9.06,"v":68516},{"d":"2026-04-28","o":9.2,"h":9.59,"l":9.19,"c":9.21,"v":65073},{"d":"2026-04-29","o":9.1,"h":9.35,"l":9.03,"c":9.23,"v":108369},{"d":"2026-04-30","o":9.15,"h":9.28,"l":8.96,"c":9.05,"v":46223},{"d":"2026-05-01","o":9.14,"h":9.47,"l":8.93,"c":9.19,"v":103843},{"d":"2026-05-04","o":9.09,"h":9.15,"l":8.44,"c":8.54,"v":68179},{"d":"2026-05-05","o":8.59,"h":8.81,"l":8.44,"c":8.68,"v":45527},{"d":"2026-05-06","o":8.71,"h":8.86,"l":8.23,"c":8.69,"v":66335},{"d":"2026-05-07","o":8.77,"h":9.28,"l":8.71,"c":9.18,"v":74696},{"d":"2026-05-08","o":9.08,"h":9.37,"l":8.8,"c":9.2,"v":41257},{"d":"2026-05-11","o":9.19,"h":9.2,"l":8.87,"c":8.88,"v":63148},{"d":"2026-05-12","o":8.88,"h":8.88,"l":8.58,"c":8.58,"v":46270},{"d":"2026-05-13","o":8.55,"h":8.67,"l":8.3,"c":8.48,"v":54170},{"d":"2026-05-14","o":8.51,"h":8.9,"l":8.45,"c":8.58,"v":108781},{"d":"2026-05-15","o":8.46,"h":8.94,"l":8.46,"c":8.53,"v":47335},{"d":"2026-05-18","o":8.55,"h":8.72,"l":8.21,"c":8.59,"v":39376},{"d":"2026-05-19","o":8.57,"h":8.78,"l":8.41,"c":8.63,"v":73879}]